Guild Holdings Co (GHLD)
13.75
-0.21
(-1.50%)
USD |
NYSE |
Nov 21, 16:00
14.02
+0.27
(+1.96%)
Pre-Market: 20:00
Guild Holdings Price: 13.75 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 13.90 | 14.01 | 13.71 | 13.75 | 30405.00 |
| Nov 20, 2024 | 13.95 | 14.00 | 13.95 | 13.96 | 9004.00 |
| Nov 19, 2024 | 14.06 | 14.06 | 13.99 | 14.00 | 8246.00 |
| Nov 18, 2024 | 13.99 | 14.05 | 13.99 | 13.99 | 5371.00 |
| Nov 15, 2024 | 13.99 | 14.01 | 13.99 | 13.99 | 3634.00 |
| Nov 14, 2024 | 14.32 | 14.32 | 13.99 | 14.05 | 18037.00 |
| Nov 13, 2024 | 14.27 | 14.44 | 14.04 | 14.19 | 16795.00 |
| Nov 12, 2024 | 14.36 | 14.55 | 14.29 | 14.43 | 19127.00 |
| Nov 11, 2024 | 14.15 | 14.95 | 14.15 | 14.58 | 24038.00 |
| Nov 08, 2024 | 14.11 | 14.65 | 14.11 | 14.50 | 24864.00 |
| Nov 07, 2024 | 14.00 | 14.78 | 14.00 | 14.50 | 28515.00 |
| Nov 06, 2024 | 14.29 | 14.37 | 14.00 | 14.00 | 11918.00 |
| Nov 05, 2024 | 14.25 | 14.59 | 14.06 | 14.06 | 12294.00 |
| Nov 04, 2024 | 14.00 | 14.60 | 14.00 | 14.55 | 7959.00 |
| Nov 01, 2024 | 14.23 | 14.23 | 13.97 | 14.00 | 16742.00 |
| Oct 31, 2024 | 14.00 | 14.51 | 14.00 | 14.41 | 17779.00 |
| Oct 30, 2024 | 14.00 | 14.15 | 14.00 | 14.00 | 8255.00 |
| Oct 29, 2024 | 14.00 | 14.25 | 14.00 | 14.14 | 5298.00 |
| Oct 28, 2024 | 14.07 | 14.13 | 14.00 | 14.00 | 17046.00 |
| Oct 25, 2024 | 14.79 | 14.95 | 14.25 | 14.29 | 21564.00 |
| Oct 24, 2024 | 14.49 | 14.84 | 14.49 | 14.66 | 27858.00 |
| Oct 23, 2024 | 14.61 | 14.83 | 14.40 | 14.83 | 24047.00 |
| Oct 22, 2024 | 15.21 | 15.49 | 14.92 | 14.92 | 23230.00 |
| Oct 21, 2024 | 15.21 | 15.69 | 15.21 | 15.42 | 6332.00 |
| Oct 18, 2024 | 15.25 | 15.65 | 15.20 | 15.44 | 2984.00 |
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
13.06
Average
13.66
Median
Oct 14 2021
Price Benchmarks
| Income Opportunity Realty Investors Inc | 17.00 |
| Security National Financial Corp | 12.62 |
| The Graystone Co Inc | 0.0012 |
| SoFi Technologies Inc | 15.01 |
| Runway Growth Finance Corp | 10.31 |
Price Related Metrics
| PS Ratio | 1.139 |
| Price to Book Value | 0.7352 |
| Earnings Yield | -11.27% |
| Market Cap | 850.93M |