Guild Holdings Co (GHLD)
13.52
-0.46
(-3.29%)
USD |
NYSE |
May 06, 16:00
13.76
+0.24
(+1.78%)
After-Hours: 20:00
Guild Holdings Price: 13.52 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 13.95 | 13.95 | 13.50 | 13.52 | 3327.00 |
May 03, 2024 | 13.71 | 14.09 | 13.71 | 13.98 | 1191.00 |
May 02, 2024 | 13.49 | 14.04 | 13.49 | 14.04 | 1288.00 |
May 01, 2024 | 13.49 | 13.60 | 13.49 | 13.60 | 13659.00 |
Apr 30, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 2036.00 |
Apr 29, 2024 | 13.60 | 13.60 | 13.49 | 13.49 | 2242.00 |
Apr 26, 2024 | 13.50 | 13.75 | 13.50 | 13.63 | 5140.00 |
Apr 25, 2024 | 13.50 | 13.59 | 13.50 | 13.50 | 3057.00 |
Apr 24, 2024 | 13.50 | 13.71 | 13.50 | 13.50 | 6712.00 |
Apr 23, 2024 | 13.41 | 13.75 | 13.41 | 13.56 | 1477.00 |
Apr 22, 2024 | 14.00 | 14.00 | 13.44 | 13.50 | 19387.00 |
Apr 19, 2024 | 14.00 | 14.38 | 14.00 | 14.00 | 1468.00 |
Apr 18, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 865.00 |
Apr 17, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 402.00 |
Apr 16, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 855.00 |
Apr 15, 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 8993.00 |
Apr 12, 2024 | 14.11 | 14.13 | 14.11 | 14.12 | 1544.00 |
Apr 11, 2024 | 14.50 | 14.50 | 14.10 | 14.10 | 3478.00 |
Apr 10, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 2620.00 |
Apr 09, 2024 | 14.28 | 14.30 | 14.01 | 14.30 | 4529.00 |
Apr 08, 2024 | 14.64 | 14.88 | 14.64 | 14.75 | 5119.00 |
Apr 05, 2024 | 14.80 | 14.80 | 14.75 | 14.75 | 3964.00 |
Apr 04, 2024 | 14.47 | 14.94 | 14.47 | 14.94 | 11920.00 |
Apr 03, 2024 | 14.75 | 14.98 | 14.30 | 14.64 | 4600.00 |
Apr 02, 2024 | 14.88 | 14.88 | 14.75 | 14.86 | 3757.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.96
Minimum
May 12 2022
17.76
Maximum
Jan 05 2021
12.75
Average
12.48
Median
Nov 15 2023
Price Benchmarks
Price Related Metrics
PS Ratio | 1.273 |
Price to Book Value | 0.7106 |
Earnings Yield | -4.72% |
Market Cap | 840.77M |