Guild Holdings Company Class A Common Stockのデータ

Guild Holdings Company Class A Common Stockの基本情報

名前 Guild Holdings Company Class A Common Stock
ティッカー GHLD
国 nan
上場年 2020.0
セクター Finance

Guild Holdings Company Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.99 16.25 16.61 16.98 83800.0 16.98
2021-02-12 16.73 16.11 16.4 16.43 28200.0 16.43
2021-02-11 16.9 16.09 16.46 16.54 36800.0 16.54
2021-02-10 17.21 16.07 16.9 16.7 103900.0 16.7
2021-02-09 17.79 16.53 17.79 16.61 75700.0 16.61
2021-02-08 17.34 16.75 17.0 16.97 202600.0 16.97
2021-02-05 16.5 15.42 15.78 16.21 33500.0 16.21
2021-02-04 16.0 15.76 15.9 15.9 27600.0 15.9
2021-02-03 16.21 15.48 15.81 15.87 15100.0 15.87
2021-02-02 16.05 15.27 15.82 16.05 42500.0 16.05
2021-02-01 16.1 15.11 15.69 15.48 46900.0 15.48
2021-01-29 15.46 14.91 15.34 15.31 65800.0 15.31
2021-01-28 15.75 15.15 15.58 15.75 73900.0 15.75
2021-01-27 15.95 14.71 15.33 15.58 78800.0 15.58
2021-01-26 15.93 15.1 15.47 15.72 94600.0 15.72
2021-01-25 15.9 15.52 15.9 15.66 85600.0 15.66
2021-01-22 16.44 15.8 16.15 16.1 125500.0 16.1
2021-01-21 17.43 16.2 17.43 16.74 145300.0 16.74
2021-01-20 17.5 16.65 17.48 17.33 46200.0 17.33
2021-01-19 17.92 16.11 16.11 17.54 58600.0 17.54
2021-01-15 17.8 16.42 17.08 17.61 29800.0 17.61
2021-01-14 17.43 17.0 17.05 17.0 14900.0 17.0
2021-01-13 18.0 17.23 17.8 17.24 61700.0 17.24
2021-01-12 18.0 17.21 17.8 17.54 47000.0 17.54
2021-01-11 17.82 16.88 17.36 17.51 19900.0 17.51
2021-01-08 17.73 17.05 17.32 17.31 14900.0 17.31
2021-01-07 17.85 16.75 17.79 17.15 39800.0 17.15
2021-01-06 17.94 17.12 17.93 17.51 36600.0 17.51
2021-01-05 17.76 16.96 17.3 17.76 35300.0 17.76
2021-01-04 17.7 16.89 16.94 17.25 62400.0 17.25
2020-12-31 17.69 16.93 17.6 16.94 27100.0 16.94
2020-12-30 17.6 16.99 17.36 17.6 30100.0 17.6
2020-12-29 17.26 16.41 17.0 17.26 43600.0 17.26
2020-12-28 17.4 16.77 16.79 17.08 60000.0 17.08
2020-12-24 17.25 16.8 16.83 16.89 22500.0 16.89
2020-12-23 17.18 16.11 16.25 16.95 80100.0 16.95
2020-12-22 16.41 15.75 15.86 16.41 115700.0 16.41
2020-12-21 16.17 15.23 15.46 15.89 127000.0 15.89
2020-12-18 16.74 14.68 16.72 15.39 335800.0 15.39
2020-12-17 16.74 15.26 15.61 16.48 283900.0 16.48
2020-12-16 15.55 15.01 15.55 15.45 101800.0 15.45
2020-12-15 15.57 15.0 15.27 15.39 77500.0 15.39
2020-12-14 15.7 15.17 15.6 15.25 66200.0 15.25
2020-12-11 15.46 14.93 14.93 15.46 36000.0 15.46
2020-12-10 15.22 14.89 15.2 15.16 36800.0 15.16
2020-12-09 15.17 14.83 15.05 15.11 61900.0 15.11
2020-12-08 15.51 14.81 15.41 15.29 71600.0 15.29
2020-12-07 15.56 14.82 15.11 15.49 90500.0 15.49
2020-12-04 15.21 14.8 14.93 15.11 22800.0 15.11
2020-12-03 15.4 14.83 15.4 15.04 50800.0 15.04
2020-12-02 15.39 14.66 14.82 14.86 164200.0 14.86
2020-12-01 15.22 14.29 14.29 14.91 197600.0 14.91
2020-11-30 15.1 14.25 14.68 14.44 61600.0 14.44
2020-11-27 14.58 14.17 14.4 14.58 19000.0 14.58
2020-11-25 14.85 14.17 14.55 14.4 74000.0 14.4
2020-11-24 15.0 14.26 14.83 14.49 150600.0 14.49
2020-11-23 15.38 13.5 13.96 14.8 294800.0 14.8
2020-11-20 13.99 13.53 13.75 13.94 121800.0 13.94
2020-11-19 14.44 13.13 14.24 13.94 158800.0 13.94
2020-11-18 14.55 14.07 14.4 14.33 148700.0 14.33
2020-11-17 14.71 14.28 14.71 14.44 100300.0 14.44
2020-11-16 14.9 14.5 14.5 14.71 63700.0 14.71
2020-11-13 14.75 14.35 14.47 14.75 75400.0 14.75
2020-11-12 14.75 13.89 14.6 14.73 31600.0 14.73
2020-11-11 14.9 14.65 14.9 14.75 29700.0 14.75
2020-11-10 15.07 14.56 14.99 14.95 28700.0 14.95
2020-11-09 15.35 14.78 15.15 15.0 70000.0 15.0
2020-11-06 15.2 14.76 15.15 15.12 27900.0 15.12
2020-11-05 15.29 14.69 14.73 15.21 60300.0 15.21
2020-11-04 15.48 14.71 14.95 14.86 159100.0 14.86
2020-11-03 15.4 14.61 14.7 14.75 533400.0 14.75
2020-11-02 14.92 14.27 14.78 14.63 147500.0 14.63
2020-10-30 14.98 14.66 14.66 14.75 90400.0 14.75
2020-10-29 15.0 14.75 14.85 14.8 140900.0 14.8
2020-10-28 15.13 14.54 14.75 15.0 157800.0 15.0
2020-10-27 15.05 14.65 14.65 15.0 231500.0 15.0
2020-10-26 14.99 14.5 14.8 14.7 110400.0 14.7
2020-10-23 15.0 14.0 14.65 14.9 465200.0 14.9
2020-10-22 15.66 13.56 15.0 15.0 2383100.0 15.0