Guild Holdings Co NYSE:GHLD Historical Prices

Below are the 841 trading days of historical prices for GHLD.

# Exchange Symbol Date Open High Low Close
841 NYSE GHLD Tue, Mar 5, 2024 14.01 14.49 13.76 14.29
840 NYSE GHLD Mon, Mar 4, 2024 14.05 14.76 14.00 14.49
839 NYSE GHLD Fri, Mar 1, 2024 14.00 14.89 14.00 14.00
838 NYSE GHLD Thu, Feb 29, 2024 14.23 14.48 13.74 13.74
837 NYSE GHLD Wed, Feb 28, 2024 13.88 14.62 12.78 14.59
836 NYSE GHLD Tue, Feb 27, 2024 14.24 14.24 14.24 14.24
835 NYSE GHLD Mon, Feb 26, 2024 13.75 14.50 13.75 14.50
834 NYSE GHLD Fri, Feb 23, 2024 14.10 14.10 13.73 13.91
833 NYSE GHLD Thu, Feb 22, 2024 14.22 14.71 14.05 14.22
832 NYSE GHLD Wed, Feb 21, 2024 14.26 14.47 13.96 14.47
831 NYSE GHLD Tue, Feb 20, 2024 14.98 14.99 14.38 14.70
830 NYSE GHLD Fri, Feb 16, 2024 14.70 15.00 14.70 14.99
829 NYSE GHLD Thu, Feb 15, 2024 14.90 15.04 14.87 14.87
828 NYSE GHLD Wed, Feb 14, 2024 14.90 15.06 14.75 15.06
827 NYSE GHLD Tue, Feb 13, 2024 14.04 14.85 14.04 14.54
826 NYSE GHLD Mon, Feb 12, 2024 14.70 14.70 13.85 13.85
825 NYSE GHLD Fri, Feb 9, 2024 14.29 14.75 13.34 14.75
824 NYSE GHLD Thu, Feb 8, 2024 13.99 13.99 13.99 13.99
823 NYSE GHLD Wed, Feb 7, 2024 14.68 14.68 14.39 14.52
822 NYSE GHLD Tue, Feb 6, 2024 14.13 14.13 14.13 14.13
821 NYSE GHLD Mon, Feb 5, 2024 14.49 14.49 14.30 14.34
820 NYSE GHLD Fri, Feb 2, 2024 14.11 14.51 14.11 14.51
819 NYSE GHLD Thu, Feb 1, 2024 14.25 14.49 14.00 14.34
818 NYSE GHLD Wed, Jan 31, 2024 14.49 14.49 14.00 14.00
817 NYSE GHLD Tue, Jan 30, 2024 14.47 14.48 14.36 14.36
816 NYSE GHLD Mon, Jan 29, 2024 14.12 14.40 14.00 14.40
815 NYSE GHLD Fri, Jan 26, 2024 14.25 14.25 14.14 14.23
814 NYSE GHLD Wed, Jan 24, 2024 14.09 14.09 14.09 14.09
813 NYSE GHLD Tue, Jan 23, 2024 14.09 14.40 14.01 14.25
812 NYSE GHLD Mon, Jan 22, 2024 14.00 14.68 13.91 14.01
811 NYSE GHLD Fri, Jan 19, 2024 14.00 14.00 14.00 14.00
810 NYSE GHLD Thu, Jan 18, 2024 14.35 14.35 14.15 14.23
809 NYSE GHLD Wed, Jan 17, 2024 14.01 14.35 14.01 14.35
808 NYSE GHLD Tue, Jan 16, 2024 13.78 14.15 13.72 13.72
807 NYSE GHLD Fri, Jan 12, 2024 13.78 14.00 13.73 14.00
806 NYSE GHLD Thu, Jan 11, 2024 13.68 13.72 13.03 13.65
805 NYSE GHLD Wed, Jan 10, 2024 13.35 13.47 12.95 13.47
804 NYSE GHLD Tue, Jan 9, 2024 13.15 13.44 13.15 13.18
803 NYSE GHLD Mon, Jan 8, 2024 13.66 13.66 12.91 13.18
802 NYSE GHLD Fri, Jan 5, 2024 13.68 13.89 13.68 13.68
801 NYSE GHLD Thu, Jan 4, 2024 13.62 14.05 13.46 13.67
800 NYSE GHLD Wed, Jan 3, 2024 14.04 14.20 13.41 13.41
799 NYSE GHLD Tue, Jan 2, 2024 13.89 14.36 13.89 14.25
798 NYSE GHLD Fri, Dec 29, 2023 14.42 14.83 13.78 14.09
797 NYSE GHLD Thu, Dec 28, 2023 14.29 14.79 14.18 14.79
796 NYSE GHLD Wed, Dec 27, 2023 14.32 14.89 14.21 14.86
795 NYSE GHLD Tue, Dec 26, 2023 14.80 14.80 14.12 14.80
794 NYSE GHLD Fri, Dec 22, 2023 13.82 14.73 13.76 14.69
793 NYSE GHLD Thu, Dec 21, 2023 13.87 14.09 13.80 14.02
792 NYSE GHLD Wed, Dec 20, 2023 13.92 14.13 13.80 14.00
791 NYSE GHLD Tue, Dec 19, 2023 13.34 14.20 13.34 14.13
790 NYSE GHLD Mon, Dec 18, 2023 13.41 13.62 13.08 13.51
789 NYSE GHLD Fri, Dec 15, 2023 13.21 13.75 13.07 13.62
788 NYSE GHLD Thu, Dec 14, 2023 13.05 13.30 13.00 13.30
787 NYSE GHLD Wed, Dec 13, 2023 12.89 13.00 12.88 12.88
786 NYSE GHLD Tue, Dec 12, 2023 12.09 12.84 12.09 12.44
785 NYSE GHLD Mon, Dec 11, 2023 12.65 12.70 12.58 12.68
784 NYSE GHLD Fri, Dec 8, 2023 12.50 12.89 12.50 12.87
783 NYSE GHLD Thu, Dec 7, 2023 12.23 12.74 12.12 12.44
782 NYSE GHLD Wed, Dec 6, 2023 11.04 12.24 11.04 12.13
781 NYSE GHLD Tue, Dec 5, 2023 11.34 12.23 11.34 12.08
780 NYSE GHLD Mon, Dec 4, 2023 12.00 12.37 11.54 12.37
779 NYSE GHLD Fri, Dec 1, 2023 12.16 12.31 12.04 12.04
778 NYSE GHLD Thu, Nov 30, 2023 12.60 12.60 11.95 11.95
777 NYSE GHLD Wed, Nov 29, 2023 12.61 12.76 12.44 12.60
776 NYSE GHLD Tue, Nov 28, 2023 12.40 12.41 12.25 12.30
775 NYSE GHLD Mon, Nov 27, 2023 12.52 12.63 12.21 12.25
774 NYSE GHLD Fri, Nov 24, 2023 12.72 13.00 12.61 12.73
773 NYSE GHLD Wed, Nov 22, 2023 12.27 12.69 12.27 12.69
772 NYSE GHLD Tue, Nov 21, 2023 12.50 12.54 12.21 12.40
771 NYSE GHLD Mon, Nov 20, 2023 12.39 12.50 12.39 12.50
770 NYSE GHLD Fri, Nov 17, 2023 12.71 12.71 12.39 12.39
769 NYSE GHLD Thu, Nov 16, 2023 12.40 12.74 12.18 12.67
768 NYSE GHLD Wed, Nov 15, 2023 12.60 12.70 12.48 12.48
767 NYSE GHLD Tue, Nov 14, 2023 12.25 13.00 12.25 12.66
766 NYSE GHLD Mon, Nov 13, 2023 12.48 12.48 12.00 12.36
765 NYSE GHLD Fri, Nov 10, 2023 12.29 12.37 11.47 12.16
764 NYSE GHLD Thu, Nov 9, 2023 9.59 11.36 9.59 11.16
763 NYSE GHLD Wed, Nov 8, 2023 10.81 10.90 10.66 10.74
762 NYSE GHLD Tue, Nov 7, 2023 10.62 10.76 10.51 10.67
761 NYSE GHLD Mon, Nov 6, 2023 10.65 10.95 10.61 10.77
760 NYSE GHLD Fri, Nov 3, 2023 10.78 10.95 10.75 10.95
759 NYSE GHLD Thu, Nov 2, 2023 10.52 10.92 10.52 10.53
758 NYSE GHLD Wed, Nov 1, 2023 10.38 10.38 10.38 10.38
757 NYSE GHLD Tue, Oct 31, 2023 10.53 10.66 10.53 10.53
756 NYSE GHLD Mon, Oct 30, 2023 10.45 10.74 10.40 10.40
755 NYSE GHLD Fri, Oct 27, 2023 10.75 10.79 10.54 10.65
754 NYSE GHLD Thu, Oct 26, 2023 10.26 10.83 10.26 10.62
753 NYSE GHLD Wed, Oct 25, 2023 10.69 11.00 10.54 10.70
752 NYSE GHLD Tue, Oct 24, 2023 11.15 11.18 10.59 10.79
751 NYSE GHLD Mon, Oct 23, 2023 11.15 11.15 10.75 11.00
750 NYSE GHLD Fri, Oct 20, 2023 11.49 11.73 11.21 11.21
749 NYSE GHLD Thu, Oct 19, 2023 11.67 11.88 11.41 11.41
748 NYSE GHLD Wed, Oct 18, 2023 12.10 12.10 11.54 11.88
747 NYSE GHLD Tue, Oct 17, 2023 11.85 12.47 11.75 12.09
746 NYSE GHLD Mon, Oct 16, 2023 12.00 12.23 11.71 11.88
745 NYSE GHLD Fri, Oct 13, 2023 11.44 12.50 11.44 11.94
744 NYSE GHLD Thu, Oct 12, 2023 11.08 11.40 11.08 11.39
743 NYSE GHLD Wed, Oct 11, 2023 10.95 11.58 10.95 10.97
742 NYSE GHLD Tue, Oct 10, 2023 11.52 11.90 10.84 10.99
741 NYSE GHLD Mon, Oct 9, 2023 11.42 12.03 11.38 11.38
740 NYSE GHLD Fri, Oct 6, 2023 10.87 12.15 10.87 11.73
739 NYSE GHLD Thu, Oct 5, 2023 11.03 11.77 10.75 10.75
738 NYSE GHLD Wed, Oct 4, 2023 10.73 11.11 10.73 11.00
737 NYSE GHLD Tue, Oct 3, 2023 11.12 11.43 10.78 10.78
736 NYSE GHLD Mon, Oct 2, 2023 11.09 11.09 10.60 11.08
735 NYSE GHLD Fri, Sep 29, 2023 10.59 11.03 10.59 10.97
734 NYSE GHLD Thu, Sep 28, 2023 10.87 11.00 10.51 10.51
733 NYSE GHLD Wed, Sep 27, 2023 11.22 11.22 10.71 10.84
732 NYSE GHLD Tue, Sep 26, 2023 11.05 11.31 10.61 11.20
731 NYSE GHLD Mon, Sep 25, 2023 11.23 11.27 11.00 11.14
730 NYSE GHLD Fri, Sep 22, 2023 11.52 11.52 11.03 11.03
729 NYSE GHLD Thu, Sep 21, 2023 11.18 11.81 11.18 11.63
728 NYSE GHLD Wed, Sep 20, 2023 11.54 12.25 11.06 11.06
727 NYSE GHLD Tue, Sep 19, 2023 11.15 11.55 10.88 11.49
726 NYSE GHLD Mon, Sep 18, 2023 10.92 11.37 10.65 11.11
725 NYSE GHLD Fri, Sep 15, 2023 10.87 11.31 10.70 10.78
724 NYSE GHLD Thu, Sep 14, 2023 10.70 11.19 10.70 10.94
723 NYSE GHLD Wed, Sep 13, 2023 10.75 10.76 10.50 10.54
722 NYSE GHLD Tue, Sep 12, 2023 10.91 11.00 10.62 10.75
721 NYSE GHLD Mon, Sep 11, 2023 11.06 11.21 10.69 11.00
720 NYSE GHLD Fri, Sep 8, 2023 11.12 11.26 10.69 11.16
719 NYSE GHLD Thu, Sep 7, 2023 10.90 11.09 10.67 10.95
718 NYSE GHLD Wed, Sep 6, 2023 11.57 11.57 11.02 11.25
717 NYSE GHLD Tue, Sep 5, 2023 12.01 12.30 11.38 11.51
716 NYSE GHLD Fri, Sep 1, 2023 12.22 12.47 12.05 12.19
715 NYSE GHLD Thu, Aug 31, 2023 12.05 12.05 11.89 12.04
714 NYSE GHLD Wed, Aug 30, 2023 11.76 12.32 11.76 11.89
713 NYSE GHLD Tue, Aug 29, 2023 11.90 12.12 11.86 12.03
712 NYSE GHLD Mon, Aug 28, 2023 11.78 12.15 11.63 11.77
711 NYSE GHLD Fri, Aug 25, 2023 12.60 12.60 11.95 12.06
710 NYSE GHLD Thu, Aug 24, 2023 12.23 12.35 12.00 12.11
709 NYSE GHLD Wed, Aug 23, 2023 12.19 12.64 11.99 12.44
708 NYSE GHLD Tue, Aug 22, 2023 12.12 12.56 12.12 12.41
707 NYSE GHLD Mon, Aug 21, 2023 12.41 13.41 12.30 12.20
706 NYSE GHLD Fri, Aug 18, 2023 12.15 12.45 11.99 12.29
705 NYSE GHLD Thu, Aug 17, 2023 12.45 12.45 12.02 12.25
704 NYSE GHLD Wed, Aug 16, 2023 12.44 12.45 12.28 12.45
703 NYSE GHLD Tue, Aug 15, 2023 11.91 12.45 11.91 12.02
702 NYSE GHLD Mon, Aug 14, 2023 12.42 12.42 11.97 12.15
701 NYSE GHLD Fri, Aug 11, 2023 12.09 12.27 11.85 12.22
700 NYSE GHLD Thu, Aug 10, 2023 12.14 12.37 11.95 12.28
699 NYSE GHLD Wed, Aug 9, 2023 12.42 12.44 12.03 12.26
698 NYSE GHLD Tue, Aug 8, 2023 12.44 12.45 11.87 12.44
697 NYSE GHLD Mon, Aug 7, 2023 11.16 12.56 11.16 12.56
696 NYSE GHLD Fri, Aug 4, 2023 12.21 12.41 12.15 12.41
695 NYSE GHLD Thu, Aug 3, 2023 12.68 12.68 11.76 11.76
694 NYSE GHLD Wed, Aug 2, 2023 12.40 12.83 12.24 12.83
693 NYSE GHLD Tue, Aug 1, 2023 12.46 12.60 12.04 12.40
692 NYSE GHLD Mon, Jul 31, 2023 12.25 12.68 12.00 12.00
691 NYSE GHLD Fri, Jul 28, 2023 12.50 12.50 12.49 12.49
690 NYSE GHLD Thu, Jul 27, 2023 12.21 12.50 12.21 12.50
689 NYSE GHLD Wed, Jul 26, 2023 12.13 12.22 12.10 12.22
688 NYSE GHLD Tue, Jul 25, 2023 11.95 12.09 11.95 12.09
687 NYSE GHLD Mon, Jul 24, 2023 12.10 12.10 12.10 12.10
686 NYSE GHLD Fri, Jul 21, 2023 11.95 12.03 11.95 11.95
685 NYSE GHLD Thu, Jul 20, 2023 12.14 12.14 12.10 12.10
684 NYSE GHLD Wed, Jul 19, 2023 11.81 12.20 11.81 12.00
683 NYSE GHLD Tue, Jul 18, 2023 11.98 12.14 11.83 12.14
682 NYSE GHLD Mon, Jul 17, 2023 11.80 12.00 11.80 11.94
681 NYSE GHLD Fri, Jul 14, 2023 11.77 11.86 11.70 11.70
680 NYSE GHLD Thu, Jul 13, 2023 11.50 12.00 11.50 11.90
679 NYSE GHLD Wed, Jul 12, 2023 11.51 11.63 11.27 11.27
678 NYSE GHLD Tue, Jul 11, 2023 11.26 11.28 10.59 10.97
677 NYSE GHLD Mon, Jul 10, 2023 11.68 12.00 10.76 11.22
676 NYSE GHLD Fri, Jul 7, 2023 10.84 11.55 10.84 11.55
675 NYSE GHLD Thu, Jul 6, 2023 11.04 11.09 10.47 10.96
674 NYSE GHLD Wed, Jul 5, 2023 10.89 11.61 10.89 11.23
673 NYSE GHLD Mon, Jul 3, 2023 11.41 11.42 11.41 11.42
672 NYSE GHLD Fri, Jun 30, 2023 11.18 11.48 11.08 11.36
671 NYSE GHLD Thu, Jun 29, 2023 11.16 11.50 11.13 11.50
670 NYSE GHLD Wed, Jun 28, 2023 11.42 11.50 11.13 11.13
669 NYSE GHLD Tue, Jun 27, 2023 11.77 11.90 11.50 11.55
668 NYSE GHLD Mon, Jun 26, 2023 11.96 12.00 11.81 11.81
667 NYSE GHLD Fri, Jun 23, 2023 11.90 12.01 11.76 11.95
666 NYSE GHLD Thu, Jun 22, 2023 12.12 12.30 11.88 11.99
665 NYSE GHLD Wed, Jun 21, 2023 12.03 12.32 11.84 12.32
664 NYSE GHLD Tue, Jun 20, 2023 11.77 12.21 11.70 12.03
663 NYSE GHLD Fri, Jun 16, 2023 10.42 11.94 10.27 11.94
662 NYSE GHLD Thu, Jun 15, 2023 10.40 10.63 10.26 10.63
661 NYSE GHLD Wed, Jun 14, 2023 10.14 10.63 10.14 10.57
660 NYSE GHLD Tue, Jun 13, 2023 10.88 10.88 10.73 10.73
659 NYSE GHLD Mon, Jun 12, 2023 10.43 10.80 10.29 10.80
658 NYSE GHLD Fri, Jun 9, 2023 10.39 10.76 10.39 10.39
657 NYSE GHLD Thu, Jun 8, 2023 10.20 10.70 10.20 10.70
656 NYSE GHLD Wed, Jun 7, 2023 10.56 10.85 10.56 10.78
655 NYSE GHLD Tue, Jun 6, 2023 10.33 10.59 10.33 10.59
654 NYSE GHLD Mon, Jun 5, 2023 10.14 10.20 10.11 10.40
653 NYSE GHLD Fri, Jun 2, 2023 10.67 10.73 10.16 10.40
652 NYSE GHLD Thu, Jun 1, 2023 10.81 10.81 10.64 10.67
651 NYSE GHLD Wed, May 31, 2023 10.79 11.09 10.49 10.80
650 NYSE GHLD Tue, May 30, 2023 10.89 11.00 10.22 11.00
649 NYSE GHLD Fri, May 26, 2023 10.60 10.60 10.44 10.44
648 NYSE GHLD Thu, May 25, 2023 10.68 10.68 10.45 10.45
647 NYSE GHLD Wed, May 24, 2023 10.19 10.65 10.10 10.65
646 NYSE GHLD Mon, May 22, 2023 10.01 10.01 10.01 10.01
645 NYSE GHLD Fri, May 19, 2023 10.25 10.44 10.17 10.44
644 NYSE GHLD Thu, May 18, 2023 10.68 10.85 10.56 10.56
643 NYSE GHLD Wed, May 17, 2023 10.62 10.68 10.40 10.60
642 NYSE GHLD Tue, May 16, 2023 10.66 10.71 10.61 10.62
641 NYSE GHLD Mon, May 15, 2023 10.20 10.40 9.97 10.40
640 NYSE GHLD Fri, May 12, 2023 10.08 10.08 10.05 10.05
639 NYSE GHLD Thu, May 11, 2023 10.01 10.10 10.01 10.05
638 NYSE GHLD Wed, May 10, 2023 10.20 10.20 9.95 9.96
637 NYSE GHLD Tue, May 9, 2023 9.45 10.39 9.45 9.98
636 NYSE GHLD Mon, May 8, 2023 10.00 10.01 9.79 9.82
635 NYSE GHLD Fri, May 5, 2023 9.70 10.01 9.45 9.91
634 NYSE GHLD Thu, May 4, 2023 9.77 9.77 9.50 9.57
633 NYSE GHLD Wed, May 3, 2023 9.85 10.31 9.60 9.60
632 NYSE GHLD Tue, May 2, 2023 9.76 10.07 9.58 9.85
631 NYSE GHLD Mon, May 1, 2023 10.25 10.35 9.70 9.70
630 NYSE GHLD Fri, Apr 28, 2023 10.16 10.40 10.02 10.02
629 NYSE GHLD Thu, Apr 27, 2023 10.20 10.42 10.20 10.40
628 NYSE GHLD Wed, Apr 26, 2023 10.29 10.29 10.02 10.02
627 NYSE GHLD Tue, Apr 25, 2023 10.15 10.57 10.00 10.57
626 NYSE GHLD Mon, Apr 24, 2023 10.64 10.64 10.11 10.11
625 NYSE GHLD Fri, Apr 21, 2023 11.11 11.30 11.00 11.00
624 NYSE GHLD Thu, Apr 20, 2023 10.90 11.25 10.82 11.10
623 NYSE GHLD Wed, Apr 19, 2023 10.83 11.26 10.80 10.83
622 NYSE GHLD Tue, Apr 18, 2023 11.15 11.43 10.62 11.00
621 NYSE GHLD Mon, Apr 17, 2023 11.12 11.28 10.92 10.94
620 NYSE GHLD Fri, Apr 14, 2023 11.10 11.40 10.90 10.90
619 NYSE GHLD Thu, Apr 13, 2023 10.91 11.50 10.85 11.46
618 NYSE GHLD Wed, Apr 12, 2023 10.95 10.95 10.75 10.75
617 NYSE GHLD Tue, Apr 11, 2023 10.81 11.00 10.75 10.77
616 NYSE GHLD Mon, Apr 10, 2023 10.80 11.06 10.54 10.73
615 NYSE GHLD Thu, Apr 6, 2023 10.73 10.74 10.28 10.28
614 NYSE GHLD Wed, Apr 5, 2023 10.55 10.55 10.36 10.55
613 NYSE GHLD Tue, Apr 4, 2023 10.22 11.13 10.22 10.39
612 NYSE GHLD Mon, Apr 3, 2023 11.00 11.00 10.68 10.91
611 NYSE GHLD Fri, Mar 31, 2023 10.55 10.55 10.12 10.40
610 NYSE GHLD Thu, Mar 30, 2023 10.47 10.54 10.29 10.29
609 NYSE GHLD Wed, Mar 29, 2023 10.41 10.41 10.22 10.23
608 NYSE GHLD Tue, Mar 28, 2023 10.69 11.02 10.19 10.19
607 NYSE GHLD Mon, Mar 27, 2023 10.63 11.08 10.41 10.54
606 NYSE GHLD Fri, Mar 24, 2023 10.41 10.54 10.41 10.43
605 NYSE GHLD Thu, Mar 23, 2023 10.31 10.54 10.31 10.40
604 NYSE GHLD Wed, Mar 22, 2023 10.01 10.40 10.01 10.21
603 NYSE GHLD Tue, Mar 21, 2023 10.24 10.60 10.06 10.06
602 NYSE GHLD Mon, Mar 20, 2023 10.31 10.32 10.00 10.06
601 NYSE GHLD Fri, Mar 17, 2023 10.95 11.10 10.03 10.03
600 NYSE GHLD Thu, Mar 16, 2023 11.10 11.50 10.99 10.99
599 NYSE GHLD Wed, Mar 15, 2023 11.51 11.51 10.89 10.89
598 NYSE GHLD Tue, Mar 14, 2023 11.65 12.12 11.24 11.43
597 NYSE GHLD Mon, Mar 13, 2023 11.21 12.21 11.21 11.32
596 NYSE GHLD Fri, Mar 10, 2023 10.10 11.40 10.10 11.08
595 NYSE GHLD Thu, Mar 9, 2023 12.05 12.05 11.51 11.51
594 NYSE GHLD Wed, Mar 8, 2023 11.49 11.99 11.49 11.82
593 NYSE GHLD Tue, Mar 7, 2023 12.01 12.01 11.75 11.75
592 NYSE GHLD Mon, Mar 6, 2023 12.27 12.60 11.99 12.15
591 NYSE GHLD Fri, Mar 3, 2023 12.00 12.28 11.82 12.28
590 NYSE GHLD Thu, Mar 2, 2023 11.65 12.03 11.56 11.75
589 NYSE GHLD Wed, Mar 1, 2023 12.15 12.18 11.60 11.60
588 NYSE GHLD Tue, Feb 28, 2023 12.18 12.33 11.99 12.01
587 NYSE GHLD Mon, Feb 27, 2023 12.17 12.65 11.92 12.05
586 NYSE GHLD Fri, Feb 24, 2023 12.44 12.44 11.93 11.98
585 NYSE GHLD Thu, Feb 23, 2023 12.20 12.91 12.20 12.55
584 NYSE GHLD Wed, Feb 22, 2023 12.10 12.10 12.10 12.10
583 NYSE GHLD Tue, Feb 21, 2023 11.94 12.33 11.89 11.95
582 NYSE GHLD Fri, Feb 17, 2023 11.41 12.05 11.41 12.05
581 NYSE GHLD Thu, Feb 16, 2023 11.28 11.57 11.28 11.57
580 NYSE GHLD Wed, Feb 15, 2023 10.87 11.38 10.87 11.24
579 NYSE GHLD Tue, Feb 14, 2023 11.30 11.32 11.21 11.32
578 NYSE GHLD Mon, Feb 13, 2023 11.29 11.60 11.21 11.21
577 NYSE GHLD Fri, Feb 10, 2023 11.12 11.41 10.81 11.15
576 NYSE GHLD Thu, Feb 9, 2023 11.18 11.74 10.81 11.26
575 NYSE GHLD Wed, Feb 8, 2023 11.97 12.40 11.11 11.11
574 NYSE GHLD Tue, Feb 7, 2023 11.70 11.75 11.18 11.51
573 NYSE GHLD Fri, Feb 3, 2023 11.58 12.07 11.58 12.00
572 NYSE GHLD Thu, Feb 2, 2023 11.33 11.80 11.04 11.80
571 NYSE GHLD Wed, Feb 1, 2023 11.79 12.11 11.05 11.05
570 NYSE GHLD Tue, Jan 31, 2023 11.16 11.97 11.16 11.35
569 NYSE GHLD Mon, Jan 30, 2023 10.48 10.90 10.48 10.90
568 NYSE GHLD Fri, Jan 27, 2023 11.07 11.52 10.52 11.01
567 NYSE GHLD Thu, Jan 26, 2023 10.98 11.19 10.92 11.07
566 NYSE GHLD Wed, Jan 25, 2023 10.93 11.11 10.93 11.11
565 NYSE GHLD Tue, Jan 24, 2023 9.83 11.05 9.80 11.05
564 NYSE GHLD Fri, Jan 20, 2023 11.03 11.13 10.92 11.13
563 NYSE GHLD Wed, Jan 18, 2023 10.29 11.06 10.29 11.06
562 NYSE GHLD Tue, Jan 17, 2023 10.56 10.98 10.54 10.84
561 NYSE GHLD Fri, Jan 13, 2023 11.01 11.11 11.01 11.11
560 NYSE GHLD Thu, Jan 12, 2023 10.81 11.01 10.79 11.01
559 NYSE GHLD Wed, Jan 11, 2023 10.60 10.90 10.40 10.68
558 NYSE GHLD Tue, Jan 10, 2023 10.91 11.08 10.72 10.90
557 NYSE GHLD Mon, Jan 9, 2023 10.73 11.10 10.56 10.82
556 NYSE GHLD Fri, Jan 6, 2023 10.76 10.93 10.25 10.64
555 NYSE GHLD Thu, Jan 5, 2023 10.69 10.90 10.69 10.85
554 NYSE GHLD Wed, Jan 4, 2023 10.46 10.89 10.46 10.80
553 NYSE GHLD Tue, Jan 3, 2023 10.10 10.72 10.10 10.72
552 NYSE GHLD Fri, Dec 30, 2022 9.85 10.26 9.85 10.09
551 NYSE GHLD Thu, Dec 29, 2022 10.09 10.33 9.98 9.98
550 NYSE GHLD Wed, Dec 28, 2022 10.19 10.39 9.87 9.87
549 NYSE GHLD Tue, Dec 27, 2022 10.36 10.69 10.27 10.27
548 NYSE GHLD Fri, Dec 23, 2022 10.44 10.86 10.37 10.86
547 NYSE GHLD Thu, Dec 22, 2022 10.94 11.05 10.78 10.93
546 NYSE GHLD Wed, Dec 21, 2022 11.03 11.34 10.75 10.85
545 NYSE GHLD Tue, Dec 20, 2022 10.56 11.56 10.56 10.80
544 NYSE GHLD Mon, Dec 19, 2022 11.03 11.03 10.29 10.51
543 NYSE GHLD Fri, Dec 16, 2022 11.19 11.39 10.98 11.28
542 NYSE GHLD Thu, Dec 15, 2022 11.74 11.74 11.28 11.28
541 NYSE GHLD Wed, Dec 14, 2022 11.93 12.31 11.51 11.53
540 NYSE GHLD Tue, Dec 13, 2022 12.36 12.36 11.80 12.07
539 NYSE GHLD Mon, Dec 12, 2022 11.77 11.93 11.65 11.93
538 NYSE GHLD Fri, Dec 9, 2022 11.89 12.15 11.57 11.57
537 NYSE GHLD Thu, Dec 8, 2022 11.50 11.99 11.40 11.93
536 NYSE GHLD Wed, Dec 7, 2022 11.22 11.81 10.82 11.32
535 NYSE GHLD Tue, Dec 6, 2022 11.03 11.43 10.93 11.43
534 NYSE GHLD Mon, Dec 5, 2022 10.88 11.28 10.72 10.80
533 NYSE GHLD Fri, Dec 2, 2022 10.95 11.39 10.80 10.99
532 NYSE GHLD Thu, Dec 1, 2022 11.54 11.54 10.95 10.96
531 NYSE GHLD Wed, Nov 30, 2022 11.39 11.79 11.00 11.66
530 NYSE GHLD Tue, Nov 29, 2022 11.39 11.50 11.16 11.50
529 NYSE GHLD Mon, Nov 28, 2022 11.01 11.55 10.88 11.51
528 NYSE GHLD Fri, Nov 25, 2022 10.76 11.29 10.76 11.00
527 NYSE GHLD Wed, Nov 23, 2022 10.37 10.81 10.37 10.67
526 NYSE GHLD Tue, Nov 22, 2022 10.24 10.50 10.24 10.30
525 NYSE GHLD Mon, Nov 21, 2022 10.47 10.55 10.02 10.02
524 NYSE GHLD Fri, Nov 18, 2022 10.10 10.62 10.10 10.62
523 NYSE GHLD Thu, Nov 17, 2022 10.20 10.32 9.90 9.90
522 NYSE GHLD Wed, Nov 16, 2022 10.42 10.47 10.07 10.15
521 NYSE GHLD Tue, Nov 15, 2022 10.20 10.65 10.20 10.57
520 NYSE GHLD Mon, Nov 14, 2022 9.74 10.28 9.59 10.10
519 NYSE GHLD Fri, Nov 11, 2022 9.76 9.89 9.64 9.88
518 NYSE GHLD Thu, Nov 10, 2022 9.56 9.84 9.38 9.71
517 NYSE GHLD Wed, Nov 9, 2022 9.12 9.49 9.12 9.41
516 NYSE GHLD Tue, Nov 8, 2022 8.85 9.25 8.85 9.25
515 NYSE GHLD Mon, Nov 7, 2022 8.84 9.12 8.52 8.83
514 NYSE GHLD Fri, Nov 4, 2022 8.73 9.13 8.73 9.00
513 NYSE GHLD Thu, Nov 3, 2022 9.00 9.00 8.30 8.48
512 NYSE GHLD Wed, Nov 2, 2022 8.68 8.99 8.60 8.65
511 NYSE GHLD Tue, Nov 1, 2022 8.58 9.00 8.39 8.58
510 NYSE GHLD Mon, Oct 31, 2022 8.65 9.06 8.34 8.51
509 NYSE GHLD Fri, Oct 28, 2022 8.60 9.28 8.60 8.74
508 NYSE GHLD Thu, Oct 27, 2022 8.91 8.96 8.42 8.60
507 NYSE GHLD Wed, Oct 26, 2022 9.16 9.27 8.87 8.97
506 NYSE GHLD Tue, Oct 25, 2022 9.21 9.28 8.75 9.25
505 NYSE GHLD Mon, Oct 24, 2022 9.10 9.69 8.72 9.14
504 NYSE GHLD Fri, Oct 21, 2022 9.28 9.33 9.08 9.25
503 NYSE GHLD Thu, Oct 20, 2022 9.29 9.67 9.04 9.24
502 NYSE GHLD Wed, Oct 19, 2022 9.56 9.97 9.21 9.21
501 NYSE GHLD Tue, Oct 18, 2022 9.80 10.12 9.43 9.50
500 NYSE GHLD Mon, Oct 17, 2022 9.89 10.74 9.57 9.80
499 NYSE GHLD Fri, Oct 14, 2022 10.25 10.61 9.61 9.75
498 NYSE GHLD Thu, Oct 13, 2022 9.99 10.82 9.96 10.09
497 NYSE GHLD Wed, Oct 12, 2022 10.11 10.85 9.83 10.20
496 NYSE GHLD Tue, Oct 11, 2022 9.76 10.02 9.69 9.99
495 NYSE GHLD Mon, Oct 10, 2022 9.45 10.12 9.27 9.90
494 NYSE GHLD Fri, Oct 7, 2022 9.90 10.04 9.31 9.31
493 NYSE GHLD Thu, Oct 6, 2022 10.17 10.28 10.08 10.08
492 NYSE GHLD Wed, Oct 5, 2022 10.11 10.29 9.90 10.03
491 NYSE GHLD Tue, Oct 4, 2022 9.88 10.39 9.88 10.26
490 NYSE GHLD Mon, Oct 3, 2022 9.23 9.81 9.23 9.76
489 NYSE GHLD Fri, Sep 30, 2022 9.41 9.53 9.24 9.24
488 NYSE GHLD Thu, Sep 29, 2022 9.47 9.60 9.47 9.52
487 NYSE GHLD Wed, Sep 28, 2022 9.73 10.07 9.55 9.55
486 NYSE GHLD Tue, Sep 27, 2022 9.67 9.86 9.67 9.74
485 NYSE GHLD Mon, Sep 26, 2022 9.37 9.63 9.37 9.53
484 NYSE GHLD Fri, Sep 23, 2022 9.33 9.77 9.31 9.55
483 NYSE GHLD Thu, Sep 22, 2022 10.05 10.30 9.37 9.61
482 NYSE GHLD Wed, Sep 21, 2022 10.22 10.43 9.97 9.97
481 NYSE GHLD Tue, Sep 20, 2022 10.57 10.91 10.22 10.32
480 NYSE GHLD Mon, Sep 19, 2022 11.21 11.21 10.50 10.50
479 NYSE GHLD Fri, Sep 16, 2022 10.55 11.18 10.24 11.18
478 NYSE GHLD Thu, Sep 15, 2022 11.73 12.33 10.32 10.88
477 NYSE GHLD Wed, Sep 14, 2022 12.51 12.51 11.54 11.54
476 NYSE GHLD Tue, Sep 13, 2022 12.19 12.78 11.87 12.46
475 NYSE GHLD Mon, Sep 12, 2022 12.18 12.30 11.63 12.01
474 NYSE GHLD Fri, Sep 9, 2022 11.88 12.21 11.85 12.18
473 NYSE GHLD Thu, Sep 8, 2022 11.40 12.79 11.17 11.94
472 NYSE GHLD Wed, Sep 7, 2022 10.24 12.64 10.20 11.05
471 NYSE GHLD Tue, Sep 6, 2022 10.17 10.40 10.10 10.27
470 NYSE GHLD Fri, Sep 2, 2022 10.36 10.36 9.99 9.99
469 NYSE GHLD Thu, Sep 1, 2022 9.90 10.07 9.81 9.99
468 NYSE GHLD Wed, Aug 31, 2022 9.81 10.03 9.81 9.93
467 NYSE GHLD Tue, Aug 30, 2022 10.00 10.10 9.83 9.90
466 NYSE GHLD Mon, Aug 29, 2022 9.85 9.95 9.84 9.86
465 NYSE GHLD Fri, Aug 26, 2022 10.13 10.13 10.04 10.04
464 NYSE GHLD Thu, Aug 25, 2022 10.07 10.19 10.07 10.19
463 NYSE GHLD Wed, Aug 24, 2022 10.04 10.15 10.00 10.05
462 NYSE GHLD Tue, Aug 23, 2022 9.88 10.35 9.81 9.87
461 NYSE GHLD Mon, Aug 22, 2022 9.51 10.21 9.51 10.04
460 NYSE GHLD Fri, Aug 19, 2022 10.11 10.25 10.02 10.02
459 NYSE GHLD Thu, Aug 18, 2022 10.58 10.58 10.19 10.19
458 NYSE GHLD Wed, Aug 17, 2022 10.75 10.85 10.34 10.34
457 NYSE GHLD Tue, Aug 16, 2022 10.59 10.77 10.55 10.59
456 NYSE GHLD Mon, Aug 15, 2022 10.64 11.10 10.64 10.65
455 NYSE GHLD Fri, Aug 12, 2022 11.32 11.41 10.78 10.78
454 NYSE GHLD Thu, Aug 11, 2022 11.40 11.74 11.14 11.14
453 NYSE GHLD Wed, Aug 10, 2022 11.52 11.52 11.09 11.27
452 NYSE GHLD Tue, Aug 9, 2022 11.41 11.51 11.21 11.21
451 NYSE GHLD Mon, Aug 8, 2022 11.70 11.77 11.22 11.47
450 NYSE GHLD Fri, Aug 5, 2022 12.78 12.78 11.50 11.60
449 NYSE GHLD Thu, Aug 4, 2022 11.95 12.28 11.79 11.93
448 NYSE GHLD Wed, Aug 3, 2022 12.45 12.45 11.75 11.90
447 NYSE GHLD Tue, Aug 2, 2022 11.92 12.29 11.90 11.90
446 NYSE GHLD Mon, Aug 1, 2022 12.32 12.50 11.56 11.90
445 NYSE GHLD Fri, Jul 29, 2022 11.96 12.37 11.96 12.29
444 NYSE GHLD Thu, Jul 28, 2022 12.16 12.35 11.42 12.13
443 NYSE GHLD Wed, Jul 27, 2022 12.17 12.24 11.85 12.00
442 NYSE GHLD Tue, Jul 26, 2022 11.63 12.08 11.63 11.65
441 NYSE GHLD Mon, Jul 25, 2022 11.84 11.95 11.58 11.78
440 NYSE GHLD Fri, Jul 22, 2022 11.71 11.90 11.55 11.55
439 NYSE GHLD Thu, Jul 21, 2022 11.54 11.79 11.54 11.60
438 NYSE GHLD Wed, Jul 20, 2022 11.56 11.83 11.50 11.50
437 NYSE GHLD Tue, Jul 19, 2022 11.74 11.82 11.43 11.43
436 NYSE GHLD Mon, Jul 18, 2022 11.65 11.95 11.51 11.63
435 NYSE GHLD Fri, Jul 15, 2022 11.71 11.71 11.50 11.60
434 NYSE GHLD Thu, Jul 14, 2022 11.07 11.63 11.07 11.56
433 NYSE GHLD Wed, Jul 13, 2022 10.90 11.31 10.90 11.23
432 NYSE GHLD Tue, Jul 12, 2022 11.50 11.50 10.80 10.80
431 NYSE GHLD Mon, Jul 11, 2022 10.92 11.62 10.92 11.50
430 NYSE GHLD Fri, Jul 8, 2022 11.09 11.10 11.09 11.10
429 NYSE GHLD Thu, Jul 7, 2022 10.71 11.37 10.71 11.00
428 NYSE GHLD Wed, Jul 6, 2022 10.87 10.97 10.50 10.50
427 NYSE GHLD Tue, Jul 5, 2022 10.53 11.23 10.38 11.02
426 NYSE GHLD Fri, Jul 1, 2022 10.24 11.24 10.07 10.40
425 NYSE GHLD Thu, Jun 30, 2022 9.99 10.19 9.98 10.19
424 NYSE GHLD Wed, Jun 29, 2022 10.19 10.20 9.88 10.17
423 NYSE GHLD Tue, Jun 28, 2022 9.74 10.25 9.73 10.23
422 NYSE GHLD Mon, Jun 27, 2022 9.80 9.97 9.80 9.90
421 NYSE GHLD Fri, Jun 24, 2022 9.91 10.18 9.79 9.79
420 NYSE GHLD Thu, Jun 23, 2022 9.94 10.06 9.82 9.85
419 NYSE GHLD Wed, Jun 22, 2022 9.84 10.15 9.71 9.81
418 NYSE GHLD Tue, Jun 21, 2022 9.85 10.05 9.72 9.85
417 NYSE GHLD Fri, Jun 17, 2022 9.61 10.07 9.50 9.90
416 NYSE GHLD Thu, Jun 16, 2022 10.01 10.25 9.30 9.55
415 NYSE GHLD Wed, Jun 15, 2022 10.17 10.36 9.82 10.18
414 NYSE GHLD Tue, Jun 14, 2022 10.24 10.31 10.10 10.28
413 NYSE GHLD Mon, Jun 13, 2022 10.48 10.50 9.92 10.25
412 NYSE GHLD Fri, Jun 10, 2022 10.76 10.76 10.29 10.46
411 NYSE GHLD Thu, Jun 9, 2022 10.69 10.71 10.53 10.70
410 NYSE GHLD Wed, Jun 8, 2022 11.31 11.31 10.82 10.97
409 NYSE GHLD Tue, Jun 7, 2022 10.95 11.12 10.83 10.83
408 NYSE GHLD Mon, Jun 6, 2022 10.88 11.12 10.69 10.69
407 NYSE GHLD Fri, Jun 3, 2022 10.93 10.94 10.72 10.74
406 NYSE GHLD Thu, Jun 2, 2022 10.82 11.25 10.82 10.90
405 NYSE GHLD Wed, Jun 1, 2022 10.94 11.45 10.51 10.90
404 NYSE GHLD Tue, May 31, 2022 10.26 11.18 10.14 10.99
403 NYSE GHLD Fri, May 27, 2022 10.00 10.25 10.00 10.25
402 NYSE GHLD Thu, May 26, 2022 9.82 10.10 9.80 10.07
401 NYSE GHLD Wed, May 25, 2022 9.86 10.08 9.58 9.58
400 NYSE GHLD Tue, May 24, 2022 10.09 10.09 9.70 9.99
399 NYSE GHLD Mon, May 23, 2022 9.46 9.85 9.46 9.84
398 NYSE GHLD Fri, May 20, 2022 9.44 9.80 9.30 9.30
397 NYSE GHLD Thu, May 19, 2022 9.17 9.62 9.08 9.45
396 NYSE GHLD Wed, May 18, 2022 8.80 9.69 8.80 9.12
395 NYSE GHLD Tue, May 17, 2022 8.98 9.03 8.64 8.74
394 NYSE GHLD Mon, May 16, 2022 8.30 9.05 8.30 8.91
393 NYSE GHLD Fri, May 13, 2022 8.00 8.45 8.00 8.37
392 NYSE GHLD Thu, May 12, 2022 8.27 8.45 7.18 7.96
391 NYSE GHLD Wed, May 11, 2022 8.51 8.70 8.40 8.49
390 NYSE GHLD Tue, May 10, 2022 8.29 8.82 8.27 8.40
389 NYSE GHLD Mon, May 9, 2022 8.96 9.30 8.13 8.43
388 NYSE GHLD Fri, May 6, 2022 9.99 9.99 8.87 9.10
387 NYSE GHLD Thu, May 5, 2022 8.58 8.87 8.51 8.60
386 NYSE GHLD Wed, May 4, 2022 8.55 8.95 8.55 8.70
385 NYSE GHLD Tue, May 3, 2022 8.56 8.58 8.53 8.53
384 NYSE GHLD Mon, May 2, 2022 8.78 8.78 8.52 8.52
383 NYSE GHLD Fri, Apr 29, 2022 8.70 8.80 8.70 8.74
382 NYSE GHLD Thu, Apr 28, 2022 8.50 8.71 8.50 8.60
381 NYSE GHLD Wed, Apr 27, 2022 8.68 8.85 8.48 8.65
380 NYSE GHLD Tue, Apr 26, 2022 9.11 9.11 8.36 8.75
379 NYSE GHLD Mon, Apr 25, 2022 9.40 9.40 9.16 9.23
378 NYSE GHLD Fri, Apr 22, 2022 9.43 9.43 9.31 9.33
377 NYSE GHLD Thu, Apr 21, 2022 9.40 9.81 9.36 9.36
376 NYSE GHLD Wed, Apr 20, 2022 9.32 9.48 9.31 9.38
375 NYSE GHLD Tue, Apr 19, 2022 9.46 9.62 9.40 9.45
374 NYSE GHLD Mon, Apr 18, 2022 9.35 9.41 9.16 9.35
373 NYSE GHLD Thu, Apr 14, 2022 10.22 10.22 9.26 9.28
372 NYSE GHLD Wed, Apr 13, 2022 9.30 9.86 9.30 9.32
371 NYSE GHLD Tue, Apr 12, 2022 9.38 9.66 9.16 9.20
370 NYSE GHLD Mon, Apr 11, 2022 9.49 9.64 9.11 9.25
369 NYSE GHLD Fri, Apr 8, 2022 9.49 9.60 9.27 9.51
368 NYSE GHLD Thu, Apr 7, 2022 9.87 10.00 9.45 9.55
367 NYSE GHLD Wed, Apr 6, 2022 10.02 10.02 9.95 10.02
366 NYSE GHLD Tue, Apr 5, 2022 10.22 10.74 9.89 10.16
365 NYSE GHLD Mon, Apr 4, 2022 10.48 10.48 9.79 10.22
364 NYSE GHLD Fri, Apr 1, 2022 10.20 10.60 10.10 10.20
363 NYSE GHLD Thu, Mar 31, 2022 10.09 10.82 10.09 10.26
362 NYSE GHLD Wed, Mar 30, 2022 10.50 10.50 9.94 10.09
361 NYSE GHLD Tue, Mar 29, 2022 11.00 11.00 10.44 10.50
360 NYSE GHLD Mon, Mar 28, 2022 10.83 10.83 10.46 10.67
359 NYSE GHLD Fri, Mar 25, 2022 10.93 11.15 10.54 11.04
358 NYSE GHLD Thu, Mar 24, 2022 10.64 11.18 10.52 11.18
357 NYSE GHLD Wed, Mar 23, 2022 11.00 11.00 10.45 10.60
356 NYSE GHLD Tue, Mar 22, 2022 10.98 11.69 10.93 11.00
355 NYSE GHLD Mon, Mar 21, 2022 11.08 11.36 10.85 11.03
354 NYSE GHLD Fri, Mar 18, 2022 11.00 11.30 10.94 11.30
353 NYSE GHLD Thu, Mar 17, 2022 11.00 11.15 10.31 10.88
352 NYSE GHLD Wed, Mar 16, 2022 10.95 11.35 10.78 11.12
351 NYSE GHLD Tue, Mar 15, 2022 11.44 11.44 10.90 11.20
350 NYSE GHLD Mon, Mar 14, 2022 11.60 12.24 11.09 11.25
349 NYSE GHLD Fri, Mar 11, 2022 11.01 12.01 10.95 11.44
348 NYSE GHLD Thu, Mar 10, 2022 12.26 12.26 11.00 11.59
347 NYSE GHLD Wed, Mar 9, 2022 12.17 12.33 11.86 11.86
346 NYSE GHLD Tue, Mar 8, 2022 11.85 12.24 11.82 12.23
345 NYSE GHLD Mon, Mar 7, 2022 12.19 12.30 11.68 11.90
344 NYSE GHLD Fri, Mar 4, 2022 12.59 12.62 11.70 12.27
343 NYSE GHLD Thu, Mar 3, 2022 12.00 12.70 11.90 12.58
342 NYSE GHLD Wed, Mar 2, 2022 11.54 12.63 11.54 12.22
341 NYSE GHLD Tue, Mar 1, 2022 11.81 12.02 11.42 11.80
340 NYSE GHLD Mon, Feb 28, 2022 12.16 12.40 11.50 11.97
339 NYSE GHLD Fri, Feb 25, 2022 12.15 12.15 12.06 12.06
338 NYSE GHLD Thu, Feb 24, 2022 11.95 12.30 11.95 12.00
337 NYSE GHLD Wed, Feb 23, 2022 12.16 12.36 12.16 12.36
336 NYSE GHLD Tue, Feb 22, 2022 12.16 12.35 11.49 11.95
335 NYSE GHLD Fri, Feb 18, 2022 12.88 13.04 11.89 12.31
334 NYSE GHLD Thu, Feb 17, 2022 12.24 12.99 12.21 12.89
333 NYSE GHLD Wed, Feb 16, 2022 12.88 12.98 10.73 12.40
332 NYSE GHLD Tue, Feb 15, 2022 12.91 13.11 12.81 12.98
331 NYSE GHLD Mon, Feb 14, 2022 13.16 13.27 12.73 12.73
330 NYSE GHLD Fri, Feb 11, 2022 13.35 13.40 13.20 13.31
329 NYSE GHLD Thu, Feb 10, 2022 13.51 13.67 12.84 13.30
328 NYSE GHLD Wed, Feb 9, 2022 13.04 13.59 12.92 13.25
327 NYSE GHLD Tue, Feb 8, 2022 13.30 13.66 13.02 13.66
326 NYSE GHLD Mon, Feb 7, 2022 12.92 13.26 12.71 13.24
325 NYSE GHLD Fri, Feb 4, 2022 13.24 13.59 12.53 13.02
324 NYSE GHLD Thu, Feb 3, 2022 12.49 13.64 12.49 13.22
323 NYSE GHLD Wed, Feb 2, 2022 12.70 13.90 12.70 13.05
322 NYSE GHLD Tue, Feb 1, 2022 13.18 13.18 12.01 12.65
321 NYSE GHLD Mon, Jan 31, 2022 12.46 12.79 12.30 12.41
320 NYSE GHLD Fri, Jan 28, 2022 12.36 12.62 12.36 12.62
319 NYSE GHLD Thu, Jan 27, 2022 12.68 12.86 12.48 12.53
318 NYSE GHLD Wed, Jan 26, 2022 12.37 12.91 12.37 12.55
317 NYSE GHLD Tue, Jan 25, 2022 12.18 12.44 12.18 12.22
316 NYSE GHLD Mon, Jan 24, 2022 12.38 12.38 12.08 12.24
315 NYSE GHLD Fri, Jan 21, 2022 12.40 12.70 12.31 12.60
314 NYSE GHLD Thu, Jan 20, 2022 13.57 13.57 12.50 12.80
313 NYSE GHLD Wed, Jan 19, 2022 13.75 13.75 13.31 13.68
312 NYSE GHLD Tue, Jan 18, 2022 13.82 13.93 13.65 13.65
311 NYSE GHLD Fri, Jan 14, 2022 13.76 13.99 13.76 13.98
310 NYSE GHLD Thu, Jan 13, 2022 13.75 14.04 13.64 13.93
309 NYSE GHLD Wed, Jan 12, 2022 14.34 14.34 13.75 13.76
308 NYSE GHLD Tue, Jan 11, 2022 14.05 14.08 13.70 13.91
307 NYSE GHLD Mon, Jan 10, 2022 13.99 14.21 13.99 14.12
306 NYSE GHLD Fri, Jan 7, 2022 14.09 14.18 14.01 14.07
305 NYSE GHLD Thu, Jan 6, 2022 14.14 14.45 14.10 14.14
304 NYSE GHLD Wed, Jan 5, 2022 14.14 14.40 14.14 14.26
303 NYSE GHLD Tue, Jan 4, 2022 14.25 14.51 14.02 14.10
302 NYSE GHLD Mon, Jan 3, 2022 13.93 14.49 13.93 14.27
301 NYSE GHLD Fri, Dec 31, 2021 14.04 14.24 13.92 14.03
300 NYSE GHLD Thu, Dec 30, 2021 14.00 14.42 13.68 14.20
299 NYSE GHLD Wed, Dec 29, 2021 13.67 14.09 13.67 13.95
298 NYSE GHLD Tue, Dec 28, 2021 13.80 14.18 13.33 13.81
297 NYSE GHLD Mon, Dec 27, 2021 13.97 14.01 13.06 13.87
296 NYSE GHLD Thu, Dec 23, 2021 13.78 14.22 13.77 14.11
295 NYSE GHLD Wed, Dec 22, 2021 14.23 14.23 13.87 14.04
294 NYSE GHLD Tue, Dec 21, 2021 13.85 14.48 13.53 14.20
293 NYSE GHLD Mon, Dec 20, 2021 13.54 14.04 13.27 13.95
292 NYSE GHLD Fri, Dec 17, 2021 14.70 14.70 14.00 14.15
291 NYSE GHLD Thu, Dec 16, 2021 14.78 15.01 14.47 14.90
290 NYSE GHLD Wed, Dec 15, 2021 14.95 15.00 14.42 14.88
289 NYSE GHLD Tue, Dec 14, 2021 14.84 15.02 14.72 14.99
288 NYSE GHLD Mon, Dec 13, 2021 14.96 15.13 14.63 15.01
287 NYSE GHLD Fri, Dec 10, 2021 15.00 15.50 14.78 15.09
286 NYSE GHLD Thu, Dec 9, 2021 15.07 15.67 14.66 15.01
285 NYSE GHLD Wed, Dec 8, 2021 15.07 15.25 14.97 15.17
284 NYSE GHLD Tue, Dec 7, 2021 15.20 15.25 14.65 14.95
283 NYSE GHLD Mon, Dec 6, 2021 15.08 15.48 14.85 15.18
282 NYSE GHLD Fri, Dec 3, 2021 14.89 15.38 14.41 14.85
281 NYSE GHLD Thu, Dec 2, 2021 14.66 14.81 14.22 14.75
280 NYSE GHLD Wed, Dec 1, 2021 14.80 14.94 14.41 14.65
279 NYSE GHLD Tue, Nov 30, 2021 14.99 15.30 13.54 14.78
278 NYSE GHLD Mon, Nov 29, 2021 14.60 15.11 14.45 15.02
277 NYSE GHLD Fri, Nov 26, 2021 13.75 14.06 13.27 13.76
276 NYSE GHLD Wed, Nov 24, 2021 13.41 13.99 13.25 13.70
275 NYSE GHLD Tue, Nov 23, 2021 13.01 14.25 12.25 13.68
274 NYSE GHLD Mon, Nov 22, 2021 13.75 14.03 12.56 14.03
273 NYSE GHLD Fri, Nov 19, 2021 14.95 15.46 14.63 14.95
272 NYSE GHLD Thu, Nov 18, 2021 15.60 16.05 15.54 14.95
271 NYSE GHLD Wed, Nov 17, 2021 15.47 15.53 15.12 15.45
270 NYSE GHLD Tue, Nov 16, 2021 15.90 16.07 15.32 15.50
269 NYSE GHLD Mon, Nov 15, 2021 15.84 16.00 15.28 15.79
268 NYSE GHLD Fri, Nov 12, 2021 15.07 15.49 15.00 15.10
267 NYSE GHLD Thu, Nov 11, 2021 14.85 15.17 14.70 14.91
266 NYSE GHLD Wed, Nov 10, 2021 13.77 14.38 13.62 14.00
265 NYSE GHLD Tue, Nov 9, 2021 14.00 14.15 13.90 13.90
264 NYSE GHLD Mon, Nov 8, 2021 13.66 14.13 13.66 14.13
263 NYSE GHLD Fri, Nov 5, 2021 13.80 13.82 13.67 13.82
262 NYSE GHLD Thu, Nov 4, 2021 13.67 13.90 13.64 13.66
261 NYSE GHLD Wed, Nov 3, 2021 13.88 13.91 13.53 13.64
260 NYSE GHLD Tue, Nov 2, 2021 13.63 13.72 13.12 13.61
259 NYSE GHLD Mon, Nov 1, 2021 13.58 13.92 13.26 13.50
258 NYSE GHLD Fri, Oct 29, 2021 13.68 13.84 13.60 13.60
257 NYSE GHLD Thu, Oct 28, 2021 13.85 13.94 13.54 13.89
256 NYSE GHLD Wed, Oct 27, 2021 13.99 14.36 13.65 13.65
255 NYSE GHLD Tue, Oct 26, 2021 13.44 14.00 13.44 14.00
254 NYSE GHLD Mon, Oct 25, 2021 13.35 13.65 13.21 13.21
253 NYSE GHLD Fri, Oct 22, 2021 13.72 13.75 13.21 13.42
252 NYSE GHLD Thu, Oct 21, 2021 13.77 13.82 13.13 13.74
251 NYSE GHLD Wed, Oct 20, 2021 13.75 13.93 13.56 13.66
250 NYSE GHLD Tue, Oct 19, 2021 13.43 13.88 13.35 13.69
249 NYSE GHLD Mon, Oct 18, 2021 13.73 13.83 13.58 13.58
248 NYSE GHLD Fri, Oct 15, 2021 13.91 13.91 13.75 13.75
247 NYSE GHLD Thu, Oct 14, 2021 13.71 13.74 13.66 13.66
246 NYSE GHLD Wed, Oct 13, 2021 13.91 13.91 13.71 13.72
245 NYSE GHLD Tue, Oct 12, 2021 13.89 14.05 13.60 14.05
244 NYSE GHLD Mon, Oct 11, 2021 13.81 13.97 13.80 13.93
243 NYSE GHLD Fri, Oct 8, 2021 13.86 14.15 13.75 13.75
242 NYSE GHLD Thu, Oct 7, 2021 14.00 14.02 13.55 14.00
241 NYSE GHLD Wed, Oct 6, 2021 14.14 14.15 13.82 14.00
240 NYSE GHLD Tue, Oct 5, 2021 14.03 14.29 13.93 14.29
239 NYSE GHLD Mon, Oct 4, 2021 14.19 14.19 14.00 14.00
238 NYSE GHLD Fri, Oct 1, 2021 13.84 14.10 13.52 14.00
237 NYSE GHLD Thu, Sep 30, 2021 13.37 14.31 13.11 13.76
236 NYSE GHLD Wed, Sep 29, 2021 13.74 13.80 13.11 13.50
235 NYSE GHLD Tue, Sep 28, 2021 13.82 14.13 13.50 13.78
234 NYSE GHLD Mon, Sep 27, 2021 13.40 14.23 13.40 14.11
233 NYSE GHLD Fri, Sep 24, 2021 14.20 14.47 14.08 14.30
232 NYSE GHLD Thu, Sep 23, 2021 14.16 14.48 13.99 13.99
231 NYSE GHLD Wed, Sep 22, 2021 14.31 14.31 14.10 14.30
230 NYSE GHLD Tue, Sep 21, 2021 14.10 14.17 13.99 14.04
229 NYSE GHLD Mon, Sep 20, 2021 14.26 14.26 13.83 14.20
228 NYSE GHLD Fri, Sep 17, 2021 14.22 14.42 13.86 14.42
227 NYSE GHLD Thu, Sep 16, 2021 14.23 14.49 14.01 14.08
226 NYSE GHLD Wed, Sep 15, 2021 14.34 14.55 14.04 14.17
225 NYSE GHLD Tue, Sep 14, 2021 14.40 14.52 14.14 14.45
224 NYSE GHLD Mon, Sep 13, 2021 14.44 14.45 14.14 14.45
223 NYSE GHLD Fri, Sep 10, 2021 14.27 14.54 14.27 14.52
222 NYSE GHLD Thu, Sep 9, 2021 14.27 14.44 14.17 14.26
221 NYSE GHLD Wed, Sep 8, 2021 14.52 14.68 13.42 14.27
220 NYSE GHLD Tue, Sep 7, 2021 14.46 14.65 14.25 14.65
219 NYSE GHLD Fri, Sep 3, 2021 14.25 14.60 14.20 14.60
218 NYSE GHLD Thu, Sep 2, 2021 14.40 14.49 14.33 14.39
217 NYSE GHLD Wed, Sep 1, 2021 14.38 14.66 14.21 14.35
216 NYSE GHLD Tue, Aug 31, 2021 14.12 14.45 14.12 14.45
215 NYSE GHLD Mon, Aug 30, 2021 14.68 14.68 14.20 14.25
214 NYSE GHLD Fri, Aug 27, 2021 14.70 14.73 14.35 14.54
213 NYSE GHLD Thu, Aug 26, 2021 14.66 14.76 14.33 14.67
212 NYSE GHLD Wed, Aug 25, 2021 14.60 14.85 14.51 14.79
211 NYSE GHLD Tue, Aug 24, 2021 15.00 15.05 14.65 14.80
210 NYSE GHLD Mon, Aug 23, 2021 14.69 14.75 14.45 14.74
209 NYSE GHLD Fri, Aug 20, 2021 15.00 15.00 14.62 14.69
208 NYSE GHLD Thu, Aug 19, 2021 14.88 14.88 14.56 14.75
207 NYSE GHLD Wed, Aug 18, 2021 14.99 15.13 14.81 15.06
206 NYSE GHLD Tue, Aug 17, 2021 15.20 15.20 14.82 14.83
205 NYSE GHLD Mon, Aug 16, 2021 15.39 15.40 14.86 15.25
204 NYSE GHLD Fri, Aug 13, 2021 15.64 15.64 15.06 15.50
203 NYSE GHLD Thu, Aug 12, 2021 15.65 15.79 15.56 15.70
202 NYSE GHLD Wed, Aug 11, 2021 15.76 15.76 15.39 15.60
201 NYSE GHLD Tue, Aug 10, 2021 15.91 15.91 15.60 15.67
200 NYSE GHLD Mon, Aug 9, 2021 15.93 16.05 15.70 15.85
199 NYSE GHLD Fri, Aug 6, 2021 15.76 15.98 15.76 15.97
198 NYSE GHLD Thu, Aug 5, 2021 15.46 15.92 15.46 15.71
197 NYSE GHLD Wed, Aug 4, 2021 15.89 15.89 15.52 15.65
196 NYSE GHLD Tue, Aug 3, 2021 15.69 15.86 15.69 15.86
195 NYSE GHLD Mon, Aug 2, 2021 15.99 16.15 15.26 15.80
194 NYSE GHLD Fri, Jul 30, 2021 15.90 15.97 15.66 15.90
193 NYSE GHLD Thu, Jul 29, 2021 15.90 16.05 15.64 15.90
192 NYSE GHLD Wed, Jul 28, 2021 15.79 16.00 15.79 16.00
191 NYSE GHLD Tue, Jul 27, 2021 16.00 16.00 15.71 15.84
190 NYSE GHLD Mon, Jul 26, 2021 16.00 16.00 15.83 15.90
189 NYSE GHLD Fri, Jul 23, 2021 15.61 16.00 15.61 16.00
188 NYSE GHLD Thu, Jul 22, 2021 15.41 15.75 15.41 15.60
187 NYSE GHLD Wed, Jul 21, 2021 15.60 15.96 15.60 15.75
186 NYSE GHLD Tue, Jul 20, 2021 15.28 15.95 15.28 15.59
185 NYSE GHLD Mon, Jul 19, 2021 15.68 15.68 15.11 15.25
184 NYSE GHLD Fri, Jul 16, 2021 15.88 15.88 15.52 15.74
183 NYSE GHLD Thu, Jul 15, 2021 15.60 15.75 15.40 15.75
182 NYSE GHLD Wed, Jul 14, 2021 15.78 15.78 15.38 15.68
181 NYSE GHLD Tue, Jul 13, 2021 15.75 15.84 15.59 15.79
180 NYSE GHLD Mon, Jul 12, 2021 15.87 15.89 15.40 15.87
179 NYSE GHLD Fri, Jul 9, 2021 15.56 15.90 15.56 15.77
178 NYSE GHLD Thu, Jul 8, 2021 15.73 16.28 15.32 15.65
177 NYSE GHLD Wed, Jul 7, 2021 16.23 16.23 15.59 15.67
176 NYSE GHLD Tue, Jul 6, 2021 15.48 16.35 15.07 16.15
175 NYSE GHLD Fri, Jul 2, 2021 15.71 15.94 15.54 15.60
174 NYSE GHLD Thu, Jul 1, 2021 15.28 15.98 14.78 15.84
173 NYSE GHLD Wed, Jun 30, 2021 15.00 15.37 14.99 15.34
172 NYSE GHLD Tue, Jun 29, 2021 15.11 15.36 14.90 15.02
171 NYSE GHLD Mon, Jun 28, 2021 15.28 15.45 15.02 15.02
170 NYSE GHLD Fri, Jun 25, 2021 15.31 15.48 15.02 15.22
169 NYSE GHLD Thu, Jun 24, 2021 15.41 15.41 15.02 15.20
168 NYSE GHLD Wed, Jun 23, 2021 15.60 15.63 15.30 15.48
167 NYSE GHLD Tue, Jun 22, 2021 15.55 15.55 15.02 15.42
166 NYSE GHLD Mon, Jun 21, 2021 15.64 15.69 15.25 15.50
165 NYSE GHLD Fri, Jun 18, 2021 15.05 15.65 14.88 15.65
164 NYSE GHLD Thu, Jun 17, 2021 14.83 15.24 14.83 15.05
163 NYSE GHLD Wed, Jun 16, 2021 15.50 15.55 14.72 14.72
162 NYSE GHLD Tue, Jun 15, 2021 15.75 15.75 15.50 15.60
161 NYSE GHLD Mon, Jun 14, 2021 15.36 15.67 15.36 15.66
160 NYSE GHLD Fri, Jun 11, 2021 15.64 15.64 15.24 15.50
159 NYSE GHLD Thu, Jun 10, 2021 15.27 15.56 15.27 15.40
158 NYSE GHLD Wed, Jun 9, 2021 15.33 15.45 15.31 15.40
157 NYSE GHLD Tue, Jun 8, 2021 15.40 15.79 15.36 15.39
156 NYSE GHLD Mon, Jun 7, 2021 15.24 15.68 15.24 15.68
155 NYSE GHLD Fri, Jun 4, 2021 15.66 15.66 15.31 15.31
154 NYSE GHLD Thu, Jun 3, 2021 15.62 16.00 15.41 16.00
153 NYSE GHLD Wed, Jun 2, 2021 14.30 15.69 14.30 15.59
152 NYSE GHLD Tue, Jun 1, 2021 15.70 16.00 15.33 15.40
151 NYSE GHLD Fri, May 28, 2021 15.50 15.75 15.16 15.70
150 NYSE GHLD Thu, May 27, 2021 15.20 15.65 15.20 15.65
149 NYSE GHLD Wed, May 26, 2021 15.40 15.40 15.20 15.29
148 NYSE GHLD Tue, May 25, 2021 15.18 15.50 15.04 15.40
147 NYSE GHLD Mon, May 24, 2021 15.50 15.50 15.13 15.22
146 NYSE GHLD Fri, May 21, 2021 15.60 15.60 15.27 15.31
145 NYSE GHLD Thu, May 20, 2021 15.25 15.86 14.82 15.60
144 NYSE GHLD Wed, May 19, 2021 16.30 16.61 16.10 15.40
143 NYSE GHLD Tue, May 18, 2021 15.64 16.58 15.64 16.58
142 NYSE GHLD Mon, May 17, 2021 15.50 15.85 15.43 15.85
141 NYSE GHLD Fri, May 14, 2021 14.83 15.40 14.83 15.40
140 NYSE GHLD Thu, May 13, 2021 14.61 15.09 14.61 14.95
139 NYSE GHLD Wed, May 12, 2021 14.41 15.00 14.41 14.59
138 NYSE GHLD Tue, May 11, 2021 15.00 15.44 14.50 14.60
137 NYSE GHLD Mon, May 10, 2021 14.49 14.85 14.00 14.20
136 NYSE GHLD Fri, May 7, 2021 14.97 15.00 14.34 14.34
135 NYSE GHLD Thu, May 6, 2021 15.39 15.39 14.66 15.00
134 NYSE GHLD Wed, May 5, 2021 15.05 15.84 15.05 15.33
133 NYSE GHLD Tue, May 4, 2021 15.05 15.33 14.56 15.12
132 NYSE GHLD Mon, May 3, 2021 14.88 15.22 14.66 15.10
131 NYSE GHLD Fri, Apr 30, 2021 14.40 15.00 14.40 14.85
130 NYSE GHLD Thu, Apr 29, 2021 13.94 14.50 13.48 14.45
129 NYSE GHLD Wed, Apr 28, 2021 13.85 13.95 13.70 13.90
128 NYSE GHLD Tue, Apr 27, 2021 13.67 13.87 13.65 13.70
127 NYSE GHLD Mon, Apr 26, 2021 13.42 13.67 13.42 13.61
126 NYSE GHLD Fri, Apr 23, 2021 13.44 13.65 13.25 13.45
125 NYSE GHLD Thu, Apr 22, 2021 13.55 13.72 12.55 13.27
124 NYSE GHLD Wed, Apr 21, 2021 13.58 13.73 13.51 13.51
123 NYSE GHLD Tue, Apr 20, 2021 13.38 13.75 13.38 13.60
122 NYSE GHLD Mon, Apr 19, 2021 13.76 13.79 13.42 13.64
121 NYSE GHLD Fri, Apr 16, 2021 14.09 14.10 13.80 13.81
120 NYSE GHLD Thu, Apr 15, 2021 14.21 14.35 12.76 14.00
119 NYSE GHLD Wed, Apr 14, 2021 14.01 14.11 13.80 14.08
118 NYSE GHLD Tue, Apr 13, 2021 13.88 14.14 13.75 14.13
117 NYSE GHLD Mon, Apr 12, 2021 14.06 14.11 13.82 14.05
116 NYSE GHLD Fri, Apr 9, 2021 14.07 14.33 14.01 14.17
115 NYSE GHLD Thu, Apr 8, 2021 14.34 14.34 14.00 14.09
114 NYSE GHLD Wed, Apr 7, 2021 14.30 14.46 14.11 14.13
113 NYSE GHLD Tue, Apr 6, 2021 14.62 14.62 14.00 14.30
112 NYSE GHLD Mon, Apr 5, 2021 14.40 14.89 14.10 14.63
111 NYSE GHLD Thu, Apr 1, 2021 14.39 14.40 14.18 14.40
110 NYSE GHLD Wed, Mar 31, 2021 14.40 14.95 14.01 14.20
109 NYSE GHLD Tue, Mar 30, 2021 15.11 15.11 14.36 14.57
108 NYSE GHLD Mon, Mar 29, 2021 14.52 15.03 14.52 14.81
107 NYSE GHLD Fri, Mar 26, 2021 14.36 14.82 14.21 14.65
106 NYSE GHLD Thu, Mar 25, 2021 14.91 14.91 14.39 14.76
105 NYSE GHLD Wed, Mar 24, 2021 14.75 14.90 14.28 14.55
104 NYSE GHLD Tue, Mar 23, 2021 15.15 15.15 14.21 14.70
103 NYSE GHLD Mon, Mar 22, 2021 15.21 15.36 14.50 15.18
102 NYSE GHLD Fri, Mar 19, 2021 14.66 15.10 14.55 15.10
101 NYSE GHLD Thu, Mar 18, 2021 15.13 15.15 14.62 14.84
100 NYSE GHLD Wed, Mar 17, 2021 14.88 15.19 14.63 14.75
99 NYSE GHLD Tue, Mar 16, 2021 14.96 15.50 14.60 15.09
98 NYSE GHLD Mon, Mar 15, 2021 15.24 15.33 14.61 15.03
97 NYSE GHLD Fri, Mar 12, 2021 15.18 15.50 14.00 15.05
96 NYSE GHLD Thu, Mar 11, 2021 15.39 15.70 15.25 15.32
95 NYSE GHLD Wed, Mar 10, 2021 15.30 15.50 15.25 15.50
94 NYSE GHLD Tue, Mar 9, 2021 15.48 15.65 15.01 15.50
93 NYSE GHLD Mon, Mar 8, 2021 15.38 15.85 14.64 15.85
92 NYSE GHLD Fri, Mar 5, 2021 15.48 15.50 14.04 15.50
91 NYSE GHLD Thu, Mar 4, 2021 16.69 16.69 13.88 15.48
90 NYSE GHLD Wed, Mar 3, 2021 17.50 17.50 16.22 16.36
89 NYSE GHLD Tue, Mar 2, 2021 16.57 16.81 16.30 16.50
88 NYSE GHLD Mon, Mar 1, 2021 16.05 16.90 15.88 16.74
87 NYSE GHLD Fri, Feb 26, 2021 16.23 16.40 15.90 16.32
86 NYSE GHLD Thu, Feb 25, 2021 15.90 16.27 15.51 16.22
85 NYSE GHLD Wed, Feb 24, 2021 15.81 16.06 15.72 16.06
84 NYSE GHLD Tue, Feb 23, 2021 15.61 16.25 15.51 15.97
83 NYSE GHLD Mon, Feb 22, 2021 16.10 16.68 15.50 15.91
82 NYSE GHLD Fri, Feb 19, 2021 16.50 16.88 16.10 16.29
81 NYSE GHLD Thu, Feb 18, 2021 16.56 16.88 16.28 16.51
80 NYSE GHLD Wed, Feb 17, 2021 16.63 17.25 16.23 16.79
79 NYSE GHLD Tue, Feb 16, 2021 16.61 16.99 16.25 16.98
78 NYSE GHLD Fri, Feb 12, 2021 16.40 16.73 16.11 16.43
77 NYSE GHLD Thu, Feb 11, 2021 16.46 16.90 16.09 16.54
76 NYSE GHLD Wed, Feb 10, 2021 16.90 17.21 16.07 16.70
75 NYSE GHLD Tue, Feb 9, 2021 17.79 17.79 16.53 16.61
74 NYSE GHLD Mon, Feb 8, 2021 17.00 17.34 16.75 16.97
73 NYSE GHLD Fri, Feb 5, 2021 15.78 16.50 15.42 16.21
72 NYSE GHLD Thu, Feb 4, 2021 15.90 16.00 15.76 15.90
71 NYSE GHLD Wed, Feb 3, 2021 15.81 16.21 15.48 15.87
70 NYSE GHLD Tue, Feb 2, 2021 15.82 16.05 15.27 16.05
69 NYSE GHLD Mon, Feb 1, 2021 15.69 16.10 15.11 15.48
68 NYSE GHLD Fri, Jan 29, 2021 15.34 15.46 14.91 15.31
67 NYSE GHLD Thu, Jan 28, 2021 15.58 15.75 15.15 15.75
66 NYSE GHLD Wed, Jan 27, 2021 15.33 15.95 14.71 15.58
65 NYSE GHLD Tue, Jan 26, 2021 15.47 15.93 15.10 15.72
64 NYSE GHLD Mon, Jan 25, 2021 15.90 15.90 15.52 15.66
63 NYSE GHLD Fri, Jan 22, 2021 16.15 16.44 15.80 16.10
62 NYSE GHLD Thu, Jan 21, 2021 17.43 17.43 16.20 16.74
61 NYSE GHLD Wed, Jan 20, 2021 17.48 17.50 16.65 17.33
60 NYSE GHLD Tue, Jan 19, 2021 16.11 17.93 16.11 17.54
59 NYSE GHLD Fri, Jan 15, 2021 17.08 17.80 16.42 17.61
58 NYSE GHLD Thu, Jan 14, 2021 17.05 17.43 17.00 17.00
57 NYSE GHLD Wed, Jan 13, 2021 17.80 18.00 17.23 17.24
56 NYSE GHLD Tue, Jan 12, 2021 17.80 18.00 17.21 17.54
55 NYSE GHLD Mon, Jan 11, 2021 17.36 17.82 16.88 17.51
54 NYSE GHLD Fri, Jan 8, 2021 17.32 17.73 17.05 17.31
53 NYSE GHLD Thu, Jan 7, 2021 17.79 17.85 16.75 17.15
52 NYSE GHLD Wed, Jan 6, 2021 17.93 17.94 17.12 17.51
51 NYSE GHLD Tue, Jan 5, 2021 17.30 17.76 16.96 17.76
50 NYSE GHLD Mon, Jan 4, 2021 16.94 17.70 16.89 17.25
49 NYSE GHLD Thu, Dec 31, 2020 17.60 17.69 16.93 16.94
48 NYSE GHLD Wed, Dec 30, 2020 17.36 17.60 16.99 17.60
47 NYSE GHLD Tue, Dec 29, 2020 17.00 17.26 16.41 17.26
46 NYSE GHLD Mon, Dec 28, 2020 16.79 17.40 16.77 17.08
45 NYSE GHLD Thu, Dec 24, 2020 16.83 17.25 16.80 16.89
44 NYSE GHLD Wed, Dec 23, 2020 16.25 17.18 16.11 16.95
43 NYSE GHLD Tue, Dec 22, 2020 15.86 16.41 15.75 16.41
42 NYSE GHLD Mon, Dec 21, 2020 15.46 16.17 15.23 15.89
41 NYSE GHLD Fri, Dec 18, 2020 16.72 16.74 14.68 15.39
40 NYSE GHLD Thu, Dec 17, 2020 15.61 16.74 15.26 16.48
39 NYSE GHLD Wed, Dec 16, 2020 15.55 15.55 15.01 15.45
38 NYSE GHLD Tue, Dec 15, 2020 15.27 15.57 15.00 15.39
37 NYSE GHLD Mon, Dec 14, 2020 15.60 15.70 15.17 15.25
36 NYSE GHLD Fri, Dec 11, 2020 14.93 15.46 14.93 15.46
35 NYSE GHLD Thu, Dec 10, 2020 15.20 15.22 14.89 15.16
34 NYSE GHLD Wed, Dec 9, 2020 15.05 15.17 14.83 15.11
33 NYSE GHLD Tue, Dec 8, 2020 15.41 15.51 14.81 15.29
32 NYSE GHLD Mon, Dec 7, 2020 15.11 15.56 14.82 15.49
31 NYSE GHLD Fri, Dec 4, 2020 14.93 15.21 14.80 15.11
30 NYSE GHLD Thu, Dec 3, 2020 15.40 15.40 14.83 15.04
29 NYSE GHLD Wed, Dec 2, 2020 14.82 15.39 14.66 14.86
28 NYSE GHLD Tue, Dec 1, 2020 14.29 15.22 14.29 14.91
27 NYSE GHLD Mon, Nov 30, 2020 14.68 15.10 14.25 14.44
26 NYSE GHLD Fri, Nov 27, 2020 14.40 14.58 14.17 14.58
25 NYSE GHLD Wed, Nov 25, 2020 14.55 14.85 14.17 14.40
24 NYSE GHLD Tue, Nov 24, 2020 14.83 15.00 14.26 14.49
23 NYSE GHLD Mon, Nov 23, 2020 13.96 15.38 13.50 14.80
22 NYSE GHLD Fri, Nov 20, 2020 13.75 14.00 13.53 13.94
21 NYSE GHLD Thu, Nov 19, 2020 14.24 14.44 13.13 13.94
20 NYSE GHLD Wed, Nov 18, 2020 14.40 14.55 14.07 14.33
19 NYSE GHLD Tue, Nov 17, 2020 14.71 14.71 14.28 14.44
18 NYSE GHLD Mon, Nov 16, 2020 14.50 14.90 14.50 14.71
17 NYSE GHLD Fri, Nov 13, 2020 14.47 14.75 14.35 14.75
16 NYSE GHLD Thu, Nov 12, 2020 14.60 14.75 13.89 14.73
15 NYSE GHLD Wed, Nov 11, 2020 14.90 14.90 14.65 14.75
14 NYSE GHLD Tue, Nov 10, 2020 14.99 15.07 14.56 14.95
13 NYSE GHLD Mon, Nov 9, 2020 15.15 15.36 14.78 15.00
12 NYSE GHLD Fri, Nov 6, 2020 15.15 15.20 14.76 15.12
11 NYSE GHLD Thu, Nov 5, 2020 14.73 15.29 14.69 15.21
10 NYSE GHLD Wed, Nov 4, 2020 14.95 15.48 14.71 14.86
9 NYSE GHLD Tue, Nov 3, 2020 14.70 15.40 14.61 14.75
8 NYSE GHLD Mon, Nov 2, 2020 14.78 14.92 14.27 14.63
7 NYSE GHLD Fri, Oct 30, 2020 14.66 14.98 14.66 14.75
6 NYSE GHLD Thu, Oct 29, 2020 14.85 15.00 14.75 14.80
5 NYSE GHLD Wed, Oct 28, 2020 14.75 15.13 14.54 15.00
4 NYSE GHLD Tue, Oct 27, 2020 14.65 15.05 14.65 15.00
3 NYSE GHLD Mon, Oct 26, 2020 14.80 14.99 14.50 14.70
2 NYSE GHLD Fri, Oct 23, 2020 14.65 15.00 14.00 14.90
1 NYSE GHLD Thu, Oct 22, 2020 15.00 15.66 13.56 15.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024