Guild

GHLD
🏛️ usa →
19.94
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.04 14.24 13.92 14.03 0.0M
2021-12-30 14.00 14.42 13.68 14.20 0.0M
2021-12-29 13.67 14.09 13.67 13.95 0.0M
2021-12-28 13.80 14.18 13.33 13.81 0.0M
2021-12-27 13.97 14.01 13.06 13.87 0.0M
2021-12-23 13.78 14.22 13.77 14.11 0.0M
2021-12-22 14.23 14.23 13.87 14.04 0.0M
2021-12-21 13.85 14.48 13.53 14.20 0.0M
2021-12-20 13.54 14.04 13.27 13.95 0.1M
2021-12-17 14.70 14.70 14.00 14.15 0.0M
2021-12-16 14.78 15.01 14.47 14.90 0.0M
2021-12-15 14.95 15.00 14.42 14.88 0.0M
2021-12-14 14.84 15.02 14.72 14.99 0.0M
2021-12-13 14.96 15.13 14.63 15.01 0.0M
2021-12-10 15.00 15.50 14.78 15.09 0.0M
2021-12-09 15.07 15.67 14.66 15.01 0.0M
2021-12-08 15.07 15.25 14.97 15.17 0.0M
2021-12-07 15.20 15.25 14.65 14.95 0.0M
2021-12-06 15.08 15.48 14.85 15.18 0.0M
2021-12-03 14.89 15.38 14.41 14.85 0.0M
2021-12-02 14.66 14.81 14.22 14.75 0.0M
2021-12-01 14.80 14.94 14.41 14.65 0.0M
2021-11-30 14.99 15.30 13.54 14.78 0.1M
2021-11-29 14.60 15.11 14.45 15.02 0.1M
2021-11-26 13.75 14.06 13.27 13.76 0.0M
2021-11-24 13.41 13.99 13.25 13.70 0.0M
2021-11-23 13.01 14.25 12.25 13.68 0.0M
2021-11-22 13.75 14.03 12.56 14.03 0.1M
2021-11-19 14.95 15.46 14.63 14.95 0.0M
2021-11-18 15.60 16.05 15.54 15.95 0.0M
2021-11-17 15.47 15.53 15.12 15.45 0.1M
2021-11-16 15.90 16.07 15.32 15.50 0.0M
2021-11-15 15.84 16.00 15.28 15.79 0.1M
2021-11-12 15.07 15.49 15.00 15.10 0.0M
2021-11-11 14.85 15.17 14.70 14.91 0.1M
2021-11-10 13.77 14.38 13.62 14.00 0.0M
2021-11-09 14.00 14.15 13.90 13.90 0.0M
2021-11-08 13.66 14.13 13.66 14.13 0.0M
2021-11-05 13.80 13.82 13.67 13.82 0.0M
2021-11-04 13.67 13.90 13.64 13.66 0.0M
2021-11-03 13.88 13.91 13.53 13.64 0.0M
2021-11-02 13.63 13.72 13.12 13.61 0.0M
2021-11-01 13.58 13.92 13.26 13.50 0.0M
2021-10-29 13.68 13.84 13.60 13.60 0.0M
2021-10-28 13.85 13.94 13.54 13.89 0.0M
2021-10-27 13.99 14.36 13.65 13.65 0.0M
2021-10-26 13.44 14.00 13.44 14.00 0.0M
2021-10-25 13.35 13.65 13.21 13.21 0.0M
2021-10-22 13.72 13.75 13.21 13.42 0.0M
2021-10-21 13.77 13.82 13.13 13.74 0.0M
2021-10-20 13.75 13.93 13.56 13.66 0.0M
2021-10-19 13.43 13.88 13.35 13.69 0.0M
2021-10-18 13.73 13.83 13.58 13.58 0.0M
2021-10-15 13.91 13.91 13.75 13.75 0.0M
2021-10-14 13.71 13.74 13.66 13.66 0.0M
2021-10-13 13.91 13.91 13.71 13.72 0.0M
2021-10-12 13.89 14.05 13.60 14.05 0.0M
2021-10-11 13.81 13.97 13.80 13.93 0.0M
2021-10-08 13.86 14.15 13.75 13.75 0.0M
2021-10-07 14.00 14.02 13.55 14.00 0.0M
2021-10-06 14.14 14.15 13.82 14.00 0.0M
2021-10-05 14.03 14.29 13.93 14.29 0.0M
2021-10-04 14.19 14.19 14.00 14.00 0.0M
2021-10-01 13.84 14.10 13.52 14.00 0.0M
2021-09-30 13.37 14.31 13.11 13.76 0.0M
2021-09-29 13.74 13.80 13.11 13.50 0.0M
2021-09-28 13.82 14.13 13.50 13.78 0.0M
2021-09-27 13.40 14.23 13.40 14.11 0.0M
2021-09-24 14.20 14.47 14.08 14.30 0.0M
2021-09-23 14.16 14.48 13.99 13.99 0.0M
2021-09-22 14.31 14.31 14.10 14.30 0.0M
2021-09-21 14.10 14.17 13.99 14.04 0.0M
2021-09-20 14.26 14.26 13.83 14.20 0.0M
2021-09-17 14.22 14.42 13.86 14.42 0.0M
2021-09-16 14.23 14.49 14.01 14.08 0.0M
2021-09-15 14.34 14.55 14.04 14.17 0.0M
2021-09-14 14.40 14.52 14.14 14.45 0.0M
2021-09-13 14.44 14.45 14.14 14.45 0.0M
2021-09-10 14.27 14.54 14.27 14.52 0.0M
2021-09-09 14.27 14.44 14.17 14.26 0.0M
2021-09-08 14.52 14.68 13.42 14.27 0.0M
2021-09-07 14.46 14.65 14.25 14.65 0.0M
2021-09-03 14.25 14.60 14.20 14.60 0.0M
2021-09-02 14.40 14.49 14.33 14.39 0.0M
2021-09-01 14.38 14.66 14.21 14.35 0.0M
2021-08-31 14.12 14.45 14.12 14.45 0.0M
2021-08-30 14.68 14.68 14.20 14.25 0.0M
2021-08-27 14.70 14.73 14.35 14.54 0.0M
2021-08-26 14.66 14.76 14.33 14.67 0.1M
2021-08-25 14.60 14.85 14.51 14.79 0.0M
2021-08-24 15.00 15.05 14.65 14.80 0.0M
2021-08-23 14.69 14.75 14.45 14.74 0.0M
2021-08-20 15.00 15.00 14.62 14.69 0.0M
2021-08-19 14.88 14.88 14.56 14.75 0.0M
2021-08-18 14.99 15.13 14.81 15.06 0.0M
2021-08-17 15.20 15.20 14.82 14.83 0.0M
2021-08-16 15.39 15.40 14.86 15.25 0.0M
2021-08-13 15.64 15.64 15.06 15.50 0.0M
2021-08-12 15.65 15.79 15.56 15.70 0.1M
2021-08-11 15.76 15.76 15.39 15.60 0.0M
2021-08-10 15.91 15.91 15.60 15.67 0.0M
2021-08-09 15.93 16.05 15.70 15.85 0.0M
2021-08-06 15.76 15.98 15.76 15.97 0.0M
2021-08-05 15.46 15.92 15.46 15.71 0.0M
2021-08-04 15.89 15.89 15.52 15.65 0.0M
2021-08-03 15.69 15.86 15.69 15.86 0.0M
2021-08-02 15.99 16.15 15.26 15.80 0.0M
2021-07-30 15.90 15.97 15.66 15.90 0.1M
2021-07-29 15.90 16.05 15.64 15.90 0.0M
2021-07-28 15.79 16.00 15.79 16.00 0.0M
2021-07-27 16.00 16.00 15.71 15.84 0.0M
2021-07-26 16.00 16.00 15.83 15.90 0.0M
2021-07-23 15.61 16.00 15.61 16.00 0.0M
2021-07-22 15.41 15.75 15.41 15.60 0.0M
2021-07-21 15.60 15.96 15.60 15.75 0.0M
2021-07-20 15.28 15.95 15.28 15.59 0.0M
2021-07-19 15.68 15.68 15.11 15.25 0.0M
2021-07-16 15.88 15.88 15.52 15.74 0.0M
2021-07-15 15.60 15.75 15.40 15.75 0.0M
2021-07-14 15.78 15.78 15.38 15.68 0.0M
2021-07-13 15.75 15.84 15.59 15.79 0.0M
2021-07-12 15.87 15.89 15.40 15.87 0.0M
2021-07-09 15.56 15.90 15.56 15.77 0.0M
2021-07-08 15.73 16.28 15.32 15.65 0.0M
2021-07-07 16.23 16.23 15.59 15.67 0.0M
2021-07-06 15.48 16.35 15.07 16.15 0.0M
2021-07-02 15.71 15.94 15.54 15.60 0.0M
2021-07-01 15.28 15.98 14.78 15.84 0.0M
2021-06-30 15.00 15.37 14.99 15.34 0.0M
2021-06-29 15.11 15.36 14.90 15.02 0.0M
2021-06-28 15.28 15.45 15.02 15.02 0.0M
2021-06-25 15.31 15.48 15.02 15.22 0.0M
2021-06-24 15.41 15.41 15.02 15.20 0.0M
2021-06-23 15.60 15.63 15.30 15.48 0.0M
2021-06-22 15.55 15.55 15.02 15.42 0.0M
2021-06-21 15.64 15.69 15.25 15.50 0.0M
2021-06-18 15.05 15.65 14.88 15.65 0.0M
2021-06-17 14.83 15.24 14.83 15.05 0.0M
2021-06-16 15.50 15.55 14.72 14.72 0.0M
2021-06-15 15.75 15.75 15.50 15.60 0.0M
2021-06-14 15.36 15.67 15.36 15.66 0.0M
2021-06-11 15.64 15.64 15.24 15.50 0.0M
2021-06-10 15.27 15.56 15.27 15.40 0.0M
2021-06-09 15.33 15.45 15.31 15.40 0.0M
2021-06-08 15.40 15.79 15.36 15.39 0.0M
2021-06-07 15.24 15.68 15.24 15.68 0.0M
2021-06-04 15.66 15.66 15.31 15.31 0.0M
2021-06-03 15.62 16.00 15.41 16.00 0.0M
2021-06-02 14.30 15.69 14.30 15.59 0.0M
2021-06-01 15.70 16.00 15.33 15.40 0.0M
2021-05-28 15.50 15.75 15.16 15.70 0.0M
2021-05-27 15.20 15.65 15.20 15.65 0.0M
2021-05-26 15.40 15.40 15.20 15.29 0.0M
2021-05-25 15.18 15.50 15.04 15.40 0.0M
2021-05-24 15.50 15.50 15.13 15.22 0.0M
2021-05-21 15.60 15.60 15.27 15.31 0.0M
2021-05-20 15.25 15.86 14.82 15.60 0.0M
2021-05-19 16.30 16.61 16.10 16.40 0.0M
2021-05-18 15.64 16.58 15.64 16.58 0.0M
2021-05-17 15.50 15.85 15.43 15.85 0.0M
2021-05-14 14.83 15.40 14.83 15.40 0.0M
2021-05-13 14.61 15.09 14.61 14.95 0.0M
2021-05-12 14.41 15.00 14.41 14.59 0.0M
2021-05-11 15.00 15.44 14.50 14.60 0.1M
2021-05-10 14.49 14.85 14.00 14.20 0.0M
2021-05-07 14.97 15.00 14.34 14.34 0.0M
2021-05-06 15.39 15.39 14.66 15.00 0.0M
2021-05-05 15.05 15.84 15.05 15.33 0.0M
2021-05-04 15.05 15.33 14.56 15.12 0.0M
2021-05-03 14.88 15.22 14.66 15.10 0.0M
2021-04-30 14.40 15.00 14.40 14.85 0.0M
2021-04-29 13.94 14.50 13.48 14.45 0.0M
2021-04-28 13.85 13.95 13.70 13.90 0.0M
2021-04-27 13.67 13.87 13.65 13.70 0.0M
2021-04-26 13.42 13.67 13.42 13.61 0.0M
2021-04-23 13.44 13.65 13.25 13.45 0.0M
2021-04-22 13.55 13.72 12.55 13.27 0.0M
2021-04-21 13.58 13.73 13.51 13.51 0.0M
2021-04-20 13.38 13.75 13.38 13.60 0.0M
2021-04-19 13.76 13.79 13.42 13.64 0.0M
2021-04-16 14.09 14.10 13.80 13.81 0.0M
2021-04-15 14.21 14.35 12.76 14.00 0.1M
2021-04-14 14.01 14.11 13.80 14.08 0.0M
2021-04-13 13.88 14.14 13.75 14.13 0.1M
2021-04-12 14.06 14.11 13.82 14.05 0.0M
2021-04-09 14.07 14.33 14.01 14.17 0.0M
2021-04-08 14.34 14.34 14.00 14.09 0.0M
2021-04-07 14.30 14.46 14.11 14.13 0.0M
2021-04-06 14.62 14.62 14.00 14.30 0.1M
2021-04-05 14.40 14.89 14.10 14.63 0.1M
2021-04-01 14.39 14.40 14.18 14.40 0.0M
2021-03-31 14.40 14.95 14.01 14.20 0.0M
2021-03-30 15.11 15.11 14.36 14.57 0.0M
2021-03-29 14.52 15.03 14.52 14.81 0.0M
2021-03-26 14.36 14.82 14.21 14.65 0.0M
2021-03-25 14.91 14.91 14.39 14.76 0.0M
2021-03-24 14.75 14.90 14.28 14.55 0.0M
2021-03-23 15.15 15.15 14.21 14.70 0.0M
2021-03-22 15.21 15.36 14.50 15.18 0.0M
2021-03-19 14.66 15.10 14.55 15.10 0.0M
2021-03-18 15.13 15.15 14.62 14.84 0.0M
2021-03-17 14.88 15.19 14.63 14.75 0.0M
2021-03-16 14.96 15.50 14.60 15.09 0.0M
2021-03-15 15.24 15.33 14.61 15.03 0.0M
2021-03-12 15.18 15.50 14.00 15.05 0.0M
2021-03-11 15.39 15.70 15.25 15.32 0.0M
2021-03-10 15.30 15.50 15.25 15.50 0.0M
2021-03-09 15.48 15.65 15.01 15.50 0.0M
2021-03-08 15.38 15.85 14.64 15.85 0.0M
2021-03-05 15.48 15.50 14.04 15.50 0.0M
2021-03-04 16.69 16.69 13.88 15.48 0.1M
2021-03-03 17.50 17.50 16.22 16.36 0.1M
2021-03-02 16.57 16.81 16.30 16.50 0.0M
2021-03-01 16.05 16.90 15.88 16.74 0.0M
2021-02-26 16.23 16.40 15.90 16.32 0.0M
2021-02-25 15.90 16.27 15.51 16.22 0.0M
2021-02-24 15.81 16.06 15.72 16.06 0.0M
2021-02-23 15.61 16.25 15.51 15.97 0.0M
2021-02-22 16.10 16.68 15.50 15.91 0.0M
2021-02-19 16.50 16.88 16.10 16.29 0.0M
2021-02-18 16.56 16.88 16.28 16.51 0.0M
2021-02-17 16.63 17.25 16.23 16.79 0.0M
2021-02-16 16.61 16.99 16.25 16.98 0.1M
2021-02-12 16.40 16.73 16.11 16.43 0.0M
2021-02-11 16.46 16.90 16.09 16.54 0.0M
2021-02-10 16.90 17.21 16.07 16.70 0.1M
2021-02-09 17.79 17.79 16.53 16.61 0.1M
2021-02-08 17.00 17.34 16.75 16.97 0.2M
2021-02-05 15.78 16.50 15.42 16.21 0.0M
2021-02-04 15.90 16.00 15.76 15.90 0.0M
2021-02-03 15.81 16.21 15.48 15.87 0.0M
2021-02-02 15.82 16.05 15.27 16.05 0.0M
2021-02-01 15.69 16.10 15.11 15.48 0.0M
2021-01-29 15.34 15.46 14.91 15.31 0.1M
2021-01-28 15.58 15.75 15.15 15.75 0.1M
2021-01-27 15.33 15.95 14.71 15.58 0.1M
2021-01-26 15.47 15.93 15.10 15.72 0.1M
2021-01-25 15.90 15.90 15.52 15.66 0.1M
2021-01-22 16.15 16.44 15.80 16.10 0.1M
2021-01-21 17.43 17.43 16.20 16.74 0.1M
2021-01-20 17.48 17.50 16.65 17.33 0.0M
2021-01-19 16.11 17.93 16.11 17.54 0.1M
2021-01-15 17.08 17.80 16.42 17.61 0.0M
2021-01-14 17.05 17.43 17.00 17.00 0.0M
2021-01-13 17.80 18.00 17.23 17.24 0.1M
2021-01-12 17.80 18.00 17.21 17.54 0.0M
2021-01-11 17.36 17.82 16.88 17.51 0.0M
2021-01-08 17.32 17.73 17.05 17.31 0.0M
2021-01-07 17.79 17.85 16.75 17.15 0.0M
2021-01-06 17.93 17.94 17.12 17.51 0.0M
2021-01-05 17.30 17.76 16.96 17.76 0.0M
2021-01-04 16.94 17.70 16.89 17.25 0.1M