Guild Holdings Co

GHLD
🏛️ 美国 →
19.94
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14.42 14.83 13.78 14.09 0.0M
2023-12-28 14.29 14.79 14.18 14.79 0.1M
2023-12-27 14.32 14.89 14.21 14.86 0.0M
2023-12-26 14.80 14.80 14.12 14.80 0.0M
2023-12-22 13.82 14.73 13.76 14.69 0.0M
2023-12-21 13.87 14.09 13.80 14.02 0.0M
2023-12-20 13.92 14.13 13.80 14.00 0.0M
2023-12-19 13.34 14.20 13.34 14.13 0.0M
2023-12-18 13.41 13.62 13.08 13.51 0.0M
2023-12-15 13.21 13.75 13.07 13.62 0.0M
2023-12-14 13.05 13.30 13.00 13.30 0.0M
2023-12-13 12.89 13.00 12.88 12.88 0.0M
2023-12-12 12.09 12.84 12.09 12.44 0.0M
2023-12-11 12.65 12.70 12.58 12.68 0.0M
2023-12-08 12.50 12.89 12.50 12.87 0.0M
2023-12-07 12.23 12.74 12.12 12.44 0.0M
2023-12-06 11.04 12.24 11.04 12.13 0.0M
2023-12-05 11.34 12.23 11.34 12.08 0.0M
2023-12-04 12.00 12.37 11.54 12.37 0.0M
2023-12-01 12.16 12.31 12.04 12.04 0.0M
2023-11-30 12.60 12.60 11.95 11.95 0.0M
2023-11-29 12.61 12.76 12.44 12.60 0.0M
2023-11-28 12.40 12.41 12.25 12.30 0.0M
2023-11-27 12.52 12.63 12.21 12.25 0.0M
2023-11-24 12.72 13.00 12.61 12.73 0.0M
2023-11-22 12.27 12.69 12.27 12.69 0.0M
2023-11-21 12.50 12.54 12.21 12.40 0.0M
2023-11-20 12.39 12.50 12.39 12.50 0.0M
2023-11-17 12.71 12.71 12.39 12.39 0.0M
2023-11-16 12.40 12.74 12.18 12.67 0.0M
2023-11-15 12.60 12.70 12.48 12.48 0.0M
2023-11-14 12.25 13.00 12.25 12.66 0.0M
2023-11-13 12.48 12.48 12.00 12.36 0.0M
2023-11-10 12.29 12.37 11.47 12.16 0.0M
2023-11-09 9.59 11.36 9.59 11.16 0.0M
2023-11-08 10.81 10.90 10.66 10.74 0.0M
2023-11-07 10.62 10.76 10.51 10.67 0.0M
2023-11-06 10.65 10.95 10.61 10.77 0.0M
2023-11-03 10.78 10.95 10.75 10.95 0.0M
2023-11-02 10.52 10.92 10.52 10.53 0.0M
2023-11-01 10.38 10.38 10.38 10.38 0.0M
2023-10-31 10.53 10.66 10.53 10.53 0.0M
2023-10-30 10.45 10.74 10.40 10.40 0.0M
2023-10-27 10.75 10.79 10.54 10.65 0.0M
2023-10-26 10.26 10.83 10.26 10.62 0.0M
2023-10-25 10.69 11.00 10.54 10.70 0.0M
2023-10-24 11.15 11.18 10.59 10.79 0.0M
2023-10-23 11.15 11.15 10.75 11.00 0.0M
2023-10-20 11.49 11.73 11.21 11.21 0.0M
2023-10-19 11.67 11.88 11.41 11.41 0.0M
2023-10-18 12.10 12.10 11.54 11.88 0.0M
2023-10-17 11.85 12.47 11.75 12.09 0.0M
2023-10-16 12.00 12.23 11.71 11.88 0.0M
2023-10-13 11.44 12.50 11.44 11.94 0.0M
2023-10-12 11.08 11.40 11.08 11.39 0.0M
2023-10-11 10.95 11.58 10.95 10.97 0.0M
2023-10-10 11.52 11.90 10.84 10.99 0.0M
2023-10-09 11.42 12.03 11.38 11.38 0.0M
2023-10-06 10.87 12.15 10.87 11.73 0.0M
2023-10-05 11.03 11.77 10.75 10.75 0.0M
2023-10-04 10.73 11.11 10.73 11.00 0.0M
2023-10-03 11.12 11.43 10.78 10.78 0.0M
2023-10-02 11.09 11.09 10.60 11.08 0.0M
2023-09-29 10.59 11.03 10.59 10.97 0.0M
2023-09-28 10.87 11.00 10.51 10.51 0.0M
2023-09-27 11.22 11.22 10.71 10.84 0.0M
2023-09-26 11.05 11.31 10.61 11.20 0.0M
2023-09-25 11.23 11.27 11.00 11.14 0.0M
2023-09-22 11.52 11.52 11.03 11.03 0.0M
2023-09-21 11.18 11.81 11.18 11.63 0.0M
2023-09-20 11.54 12.25 11.06 11.06 0.0M
2023-09-19 11.15 11.55 10.88 11.49 0.0M
2023-09-18 10.92 11.37 10.65 11.11 0.0M
2023-09-15 10.87 11.31 10.70 10.78 0.2M
2023-09-14 10.70 11.19 10.70 10.94 0.0M
2023-09-13 10.75 10.76 10.50 10.54 0.0M
2023-09-12 10.91 11.00 10.62 10.75 0.0M
2023-09-11 11.06 11.21 10.69 11.00 0.0M
2023-09-08 11.12 11.26 10.69 11.16 0.0M
2023-09-07 10.90 11.09 10.67 10.95 0.0M
2023-09-06 11.57 11.57 11.02 11.25 0.0M
2023-09-05 12.01 12.30 11.38 11.51 0.0M
2023-09-01 12.22 12.47 12.05 12.19 0.0M
2023-08-31 12.05 12.05 11.89 12.04 0.0M
2023-08-30 11.76 12.32 11.76 11.89 0.0M
2023-08-29 11.90 12.12 11.86 12.03 0.0M
2023-08-28 11.78 12.15 11.63 11.77 0.0M
2023-08-25 12.60 12.60 11.95 12.06 0.0M
2023-08-24 12.23 12.35 12.00 12.11 0.0M
2023-08-23 12.19 12.64 11.99 12.44 0.0M
2023-08-22 12.12 12.56 12.12 12.41 0.0M
2023-08-21 12.41 13.41 12.30 12.70 0.1M
2023-08-18 12.15 12.45 11.99 12.29 0.0M
2023-08-17 12.45 12.45 12.02 12.25 0.1M
2023-08-16 12.44 12.45 12.28 12.45 0.0M
2023-08-15 11.91 12.45 11.91 12.02 0.0M
2023-08-14 12.42 12.42 11.97 12.15 0.0M
2023-08-11 12.09 12.27 11.85 12.22 0.0M
2023-08-10 12.14 12.37 11.95 12.28 0.0M
2023-08-09 12.42 12.44 12.03 12.26 0.0M
2023-08-08 12.44 12.45 11.87 12.44 0.0M
2023-08-07 11.16 12.56 11.16 12.56 0.0M
2023-08-04 12.21 12.41 12.15 12.41 0.0M
2023-08-03 12.68 12.68 11.76 11.76 0.0M
2023-08-02 12.40 12.83 12.24 12.83 0.0M
2023-08-01 12.46 12.60 12.04 12.40 0.0M
2023-07-31 12.25 12.68 12.00 12.00 0.0M
2023-07-28 12.50 12.50 12.49 12.49 0.0M
2023-07-27 12.21 12.50 12.21 12.50 0.0M
2023-07-26 12.13 12.22 12.10 12.22 0.0M
2023-07-25 11.95 12.09 11.95 12.09 0.0M
2023-07-24 12.10 12.10 12.10 12.10 0.0M
2023-07-21 11.95 12.03 11.95 11.95 0.0M
2023-07-20 12.14 12.14 12.10 12.10 0.0M
2023-07-19 11.81 12.20 11.81 12.00 0.0M
2023-07-18 11.98 12.14 11.83 12.14 0.0M
2023-07-17 11.80 12.00 11.80 11.94 0.0M
2023-07-14 11.77 11.86 11.70 11.70 0.0M
2023-07-13 11.50 12.00 11.50 11.90 0.0M
2023-07-12 11.51 11.63 11.27 11.27 0.0M
2023-07-11 11.26 11.28 10.59 10.97 0.0M
2023-07-10 11.68 12.00 10.76 11.22 0.0M
2023-07-07 10.84 11.55 10.84 11.55 0.0M
2023-07-06 11.04 11.09 10.47 10.96 0.0M
2023-07-05 10.89 11.61 10.89 11.23 0.0M
2023-07-03 11.41 11.42 11.41 11.42 0.0M
2023-06-30 11.18 11.48 11.08 11.36 0.0M
2023-06-29 11.16 11.50 11.13 11.50 0.0M
2023-06-28 11.42 11.50 11.13 11.13 0.0M
2023-06-27 11.77 11.90 11.50 11.55 0.0M
2023-06-26 11.96 12.00 11.81 11.81 0.0M
2023-06-23 11.90 12.01 11.76 11.95 0.0M
2023-06-22 12.12 12.30 11.88 11.99 0.0M
2023-06-21 12.03 12.32 11.84 12.32 0.0M
2023-06-20 11.77 12.21 11.70 12.03 0.0M
2023-06-16 10.42 11.94 10.27 11.94 0.1M
2023-06-15 10.40 10.63 10.26 10.63 0.0M
2023-06-14 10.14 10.63 10.14 10.57 0.0M
2023-06-13 10.88 10.88 10.73 10.73 0.0M
2023-06-12 10.43 10.80 10.29 10.80 0.0M
2023-06-09 10.39 10.76 10.39 10.39 0.0M
2023-06-08 10.20 10.70 10.20 10.70 0.0M
2023-06-07 10.56 10.85 10.56 10.78 0.0M
2023-06-06 10.33 10.59 10.33 10.59 0.0M
2023-06-05 10.14 10.20 10.11 10.20 0.0M
2023-06-02 10.67 10.73 10.16 10.40 0.0M
2023-06-01 10.81 10.81 10.64 10.67 0.0M
2023-05-31 10.79 11.09 10.49 10.80 0.0M
2023-05-30 10.89 11.00 10.22 11.00 0.0M
2023-05-26 10.60 10.60 10.44 10.44 0.0M
2023-05-25 10.68 10.68 10.45 10.45 0.0M
2023-05-24 10.19 10.65 10.10 10.65 0.0M
2023-05-23 10.01 10.01 10.01 10.01 0.0M
2023-05-22 10.01 10.01 10.01 10.01 0.0M
2023-05-19 10.25 10.44 10.17 10.44 0.0M
2023-05-18 10.68 10.85 10.56 10.56 0.0M
2023-05-17 10.62 10.68 10.40 10.60 0.0M
2023-05-16 10.66 10.71 10.61 10.62 0.0M
2023-05-15 10.20 10.40 9.97 10.40 0.0M
2023-05-12 10.08 10.08 10.05 10.05 0.0M
2023-05-11 10.01 10.10 10.01 10.05 0.0M
2023-05-10 10.20 10.20 9.95 9.96 0.0M
2023-05-09 9.45 10.39 9.45 9.98 0.0M
2023-05-08 10.00 10.01 9.79 9.82 0.0M
2023-05-05 9.70 10.01 9.45 9.91 0.0M
2023-05-04 9.77 9.77 9.50 9.57 0.0M
2023-05-03 9.85 10.31 9.60 9.60 0.0M
2023-05-02 9.76 10.07 9.58 9.85 0.0M
2023-05-01 10.25 10.35 9.70 9.70 0.0M
2023-04-28 10.16 10.40 10.02 10.02 0.0M
2023-04-27 10.20 10.42 10.20 10.40 0.0M
2023-04-26 10.29 10.29 10.02 10.02 0.0M
2023-04-25 10.15 10.57 10.00 10.57 0.0M
2023-04-24 10.64 10.64 10.11 10.11 0.0M
2023-04-21 11.11 11.30 11.00 11.00 0.0M
2023-04-20 10.90 11.25 10.82 11.10 0.0M
2023-04-19 10.83 11.26 10.80 10.83 0.0M
2023-04-18 11.15 11.43 10.62 11.00 0.0M
2023-04-17 11.12 11.28 10.92 10.94 0.0M
2023-04-14 11.10 11.40 10.90 10.90 0.0M
2023-04-13 10.91 11.50 10.85 11.46 0.0M
2023-04-12 10.95 10.95 10.75 10.75 0.0M
2023-04-11 10.81 11.00 10.75 10.77 0.0M
2023-04-10 10.80 11.06 10.54 10.73 0.0M
2023-04-06 10.73 10.74 10.28 10.28 0.0M
2023-04-05 10.55 10.55 10.36 10.55 0.0M
2023-04-04 10.22 11.13 10.22 10.39 0.0M
2023-04-03 11.00 11.00 10.68 10.91 0.0M
2023-03-31 10.55 10.55 10.12 10.40 0.0M
2023-03-30 10.47 10.54 10.29 10.29 0.0M
2023-03-29 10.41 10.41 10.22 10.23 0.0M
2023-03-28 10.69 11.02 10.19 10.19 0.0M
2023-03-27 10.63 11.08 10.41 10.54 0.0M
2023-03-24 10.41 10.54 10.41 10.43 0.0M
2023-03-23 10.31 10.54 10.31 10.40 0.0M
2023-03-22 10.01 10.40 10.01 10.21 0.0M
2023-03-21 10.24 10.60 10.06 10.06 0.0M
2023-03-20 10.31 10.32 10.00 10.06 0.0M
2023-03-17 10.95 11.10 10.03 10.03 0.0M
2023-03-16 11.10 11.50 10.99 10.99 0.0M
2023-03-15 11.51 11.51 10.89 10.89 0.0M
2023-03-14 11.65 12.12 11.24 11.43 0.0M
2023-03-13 11.21 12.21 11.21 11.32 0.0M
2023-03-10 10.10 11.40 10.10 11.08 0.0M
2023-03-09 12.05 12.05 11.51 11.51 0.0M
2023-03-08 11.49 11.99 11.49 11.82 0.0M
2023-03-07 12.01 12.01 11.75 11.75 0.0M
2023-03-06 12.27 12.60 11.99 12.15 0.0M
2023-03-03 12.00 12.28 11.82 12.28 0.0M
2023-03-02 11.65 12.03 11.56 11.75 0.0M
2023-03-01 12.15 12.18 11.60 11.60 0.0M
2023-02-28 12.18 12.33 11.99 12.01 0.0M
2023-02-27 12.17 12.65 11.92 12.05 0.0M
2023-02-24 12.44 12.44 11.93 11.98 0.0M
2023-02-23 12.20 12.91 12.20 12.55 0.0M
2023-02-22 12.10 12.10 12.10 12.10 0.0M
2023-02-21 11.94 12.33 11.89 11.95 0.0M
2023-02-17 11.41 12.05 11.41 12.05 0.0M
2023-02-16 11.28 11.57 11.28 11.57 0.0M
2023-02-15 10.87 11.38 10.87 11.24 0.0M
2023-02-14 11.30 11.32 11.21 11.32 0.0M
2023-02-13 11.29 11.60 11.21 11.21 0.0M
2023-02-10 11.12 11.41 10.81 11.15 0.0M
2023-02-09 11.18 11.74 10.81 11.26 0.0M
2023-02-08 11.97 12.40 11.11 11.11 0.0M
2023-02-07 11.70 11.75 11.18 11.51 0.0M
2023-02-06 12.00 12.00 12.00 12.00 0.0M
2023-02-03 11.58 12.07 11.58 12.00 0.0M
2023-02-02 11.33 11.80 11.04 11.80 0.1M
2023-02-01 11.79 12.11 11.05 11.05 0.0M
2023-01-31 11.16 11.97 11.16 11.35 0.0M
2023-01-30 10.48 10.90 10.48 10.90 0.0M
2023-01-27 11.07 11.52 10.52 11.01 0.0M
2023-01-26 10.98 11.19 10.92 11.07 0.0M
2023-01-25 10.93 11.11 10.93 11.11 0.0M
2023-01-24 9.83 11.05 9.80 11.05 0.0M
2023-01-23 11.13 11.13 11.13 11.13 0.0M
2023-01-20 11.03 11.13 10.92 11.13 0.0M
2023-01-19 11.06 11.06 11.06 11.06 0.0M
2023-01-18 10.29 11.06 10.29 11.06 0.0M
2023-01-17 10.56 10.98 10.54 10.84 0.0M
2023-01-13 11.01 11.11 11.01 11.11 0.0M
2023-01-12 10.81 11.01 10.79 11.01 0.0M
2023-01-11 10.60 10.90 10.40 10.68 0.0M
2023-01-10 10.91 11.08 10.72 10.90 0.0M
2023-01-09 10.73 11.10 10.56 10.82 0.0M
2023-01-06 10.76 10.93 10.25 10.64 0.0M
2023-01-05 10.69 10.90 10.69 10.85 0.0M
2023-01-04 10.46 10.89 10.46 10.80 0.0M
2023-01-03 10.10 10.72 10.10 10.72 0.0M