Italia markets closed

Guild Holdings Company (GHLD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,98-0,06 (-0,43%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202413,4914,0913,7113,9813,981.191
02 mag 202413,4914,0413,4914,0414,041.300
01 mag 202413,4913,6013,4913,6013,6013.700
30 apr 202413,4913,4913,4913,4913,492.000
29 apr 202413,6013,6013,4913,4913,492.200
26 apr 202413,5013,7513,5013,6313,635.100
25 apr 202413,5013,5913,5013,5013,503.100
24 apr 202413,5013,7113,5013,5013,506.700
23 apr 202413,4113,7513,4113,5613,561.500
22 apr 202414,0014,0013,4413,5013,5019.400
19 apr 202414,0014,3814,0014,0014,001.500
18 apr 202414,0014,0014,0014,0014,00900
17 apr 202414,0014,0014,0014,0014,00400
16 apr 202414,0014,0014,0014,0014,00900
15 apr 202414,1014,1014,0014,0014,009.000
12 apr 202414,1114,1314,1114,1214,121.500
11 apr 202414,5014,5014,1014,1014,103.500
10 apr 202414,1014,1014,1014,1014,102.600
09 apr 202414,2814,3014,0114,3014,304.500
08 apr 202414,6414,8814,6414,7514,755.100
05 apr 202414,8014,8014,7514,7514,754.000
04 apr 202414,4714,9414,4714,9414,9411.900
03 apr 202414,7514,9814,3014,6414,644.600
02 apr 202414,8814,8814,7514,8614,863.800
01 apr 202414,7014,8414,5014,7714,778.900
28 mar 202414,7614,7614,7514,7514,751.000
27 mar 202414,8014,8014,7514,7514,758.000
26 mar 202414,7614,9514,5414,9514,952.800
25 mar 202414,5214,8014,5014,8014,806.400
22 mar 202414,4214,8014,4214,8014,804.200
21 mar 202414,6014,8514,6014,7814,783.400
20 mar 202414,0114,0114,0114,0114,01-
19 mar 202414,1414,5014,0114,0114,014.500
18 mar 202414,2414,5014,0014,0014,0016.000
15 mar 202414,2914,3014,0014,3014,304.500
14 mar 202413,7314,3513,7314,2014,203.400
13 mar 202414,0014,5014,0014,0014,0028.200
12 mar 202414,9514,9514,0014,0014,0013.000
11 mar 202414,1014,7614,0014,7614,764.000
08 mar 202414,3514,3514,0014,1314,132.400
07 mar 202414,0014,0014,0014,0014,001.300
06 mar 202414,2914,2914,2914,2914,29-
05 mar 202414,0114,4913,7614,2914,296.600
04 mar 202414,0514,7614,0014,4914,492.200
01 mar 202414,0014,8914,0014,0014,002.400
29 feb 202414,2314,4813,7413,7413,741.100
28 feb 202413,8814,6212,7814,5914,592.400
27 feb 202414,2414,2414,2414,2414,24300
26 feb 202413,7514,5013,7514,5014,501.700
23 feb 202414,1014,1013,7313,9113,911.000
22 feb 202414,2214,7114,0514,2214,221.500
21 feb 202414,2614,4713,9614,4714,471.400
20 feb 202414,9814,9914,3814,7014,701.900
16 feb 202414,7015,0014,7014,9914,991.800
15 feb 202414,9015,0314,8714,8714,877.500
14 feb 202414,9015,0614,7515,0615,064.500
13 feb 202414,0414,8514,0414,5314,537.200
12 feb 202414,7014,7013,8513,8513,856.600
09 feb 202414,2914,7513,3414,7514,7522.200
08 feb 202413,9913,9913,9913,9913,99700
07 feb 202414,6814,6814,3914,5214,522.900
06 feb 202414,1314,1314,1314,1314,13200
05 feb 202414,4914,4914,3014,3414,343.700
02 feb 202414,1114,5114,1114,5114,512.300
01 feb 202414,2414,4914,0014,3414,34900
31 gen 202414,4914,4914,0014,0014,002.300
30 gen 202414,4714,4814,3614,3614,361.900
29 gen 202414,1214,4014,0014,4014,405.900
26 gen 202414,2514,2514,1414,2314,231.100
25 gen 202414,0914,0914,0914,0914,09400
24 gen 202414,0914,0914,0914,0914,09600
23 gen 202414,0914,4014,0114,2514,255.800
22 gen 202414,0014,6813,9114,0114,017.700
19 gen 202414,0014,0014,0014,0014,00900
18 gen 202414,3514,3514,1514,2314,231.000
17 gen 202414,0114,3514,0114,3514,355.700
16 gen 202413,7814,1513,7213,7213,7217.100
12 gen 202413,7814,0013,7314,0014,00401.800
11 gen 202413,6813,7213,0313,6513,6517.200
10 gen 202413,3513,4712,9513,4713,475.600
09 gen 202413,1513,4413,1513,1813,182.200
08 gen 202413,6613,6612,9113,1813,1811.400
05 gen 202413,6813,8913,6813,6813,682.000
04 gen 202413,6214,0513,4513,6713,672.600
03 gen 202414,0414,1913,4113,4113,419.300
02 gen 202413,8914,3613,8914,2514,2511.100
29 dic 202314,4114,8313,7814,0914,098.400
28 dic 202314,2914,7914,1814,7914,7959.700
27 dic 202314,3214,8914,2114,8614,865.900
26 dic 202314,8014,8014,1214,8014,802.800
22 dic 202313,8214,7313,7614,6914,698.400
21 dic 202313,8714,0913,8014,0214,029.800
20 dic 202313,9214,1313,8014,0014,002.800
19 dic 202313,3414,2013,3414,1314,139.200
18 dic 202313,4113,6213,0713,5113,519.900
15 dic 202313,2013,7513,0713,6213,6222.800
14 dic 202313,0513,3013,0013,3013,3011.200
13 dic 202312,9013,0012,8812,8812,885.800
12 dic 202312,0912,8412,0912,4412,443.600
11 dic 202312,6512,7012,5812,6812,685.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...