Guild

GHLD
🏛️ usa →
19.94
Last Update: 2025-09-30
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
2022-12-30 9.85 10.26 9.85 10.09 0.0M
2022-12-29 10.09 10.33 9.98 9.98 0.0M
2022-12-28 10.19 10.39 9.87 9.87 0.0M
2022-12-27 10.36 10.69 10.27 10.27 0.0M
2022-12-23 10.44 10.86 10.37 10.86 0.0M
2022-12-22 10.94 11.05 10.78 10.93 0.0M
2022-12-21 11.03 11.34 10.75 10.85 0.0M
2022-12-20 10.56 11.56 10.56 10.80 0.0M
2022-12-19 11.03 11.03 10.29 10.51 0.0M
2022-12-16 11.19 11.39 10.98 11.28 0.0M
2022-12-15 11.74 11.74 11.28 11.28 0.0M
2022-12-14 11.93 12.31 11.51 11.53 0.0M
2022-12-13 12.36 12.36 11.80 12.07 0.0M
2022-12-12 11.77 11.93 11.65 11.93 0.0M
2022-12-09 11.89 12.15 11.57 11.57 0.0M
2022-12-08 11.50 11.99 11.40 11.93 0.0M
2022-12-07 11.22 11.81 10.82 11.32 0.0M
2022-12-06 11.03 11.43 10.93 11.43 0.0M
2022-12-05 10.88 11.28 10.72 10.80 0.0M
2022-12-02 10.95 11.39 10.80 10.99 0.0M
2022-12-01 11.54 11.54 10.95 10.96 0.0M
2022-11-30 11.39 11.79 11.00 11.66 0.0M
2022-11-29 11.39 11.50 11.16 11.50 0.0M
2022-11-28 11.01 11.55 10.88 11.51 0.0M
2022-11-25 10.76 11.29 10.76 11.00 0.0M
2022-11-23 10.37 10.81 10.37 10.67 0.0M
2022-11-22 10.24 10.50 10.24 10.30 0.1M
2022-11-21 10.47 10.55 10.02 10.02 0.0M
2022-11-18 10.10 10.62 10.10 10.62 0.1M
2022-11-17 10.20 10.32 9.90 9.90 0.0M
2022-11-16 10.42 10.47 10.07 10.15 0.0M
2022-11-15 10.20 10.65 10.20 10.57 0.0M
2022-11-14 9.74 10.28 9.59 10.10 0.0M
2022-11-11 9.76 9.89 9.64 9.88 0.0M
2022-11-10 9.56 9.84 9.38 9.71 0.0M
2022-11-09 9.12 9.49 9.12 9.41 0.0M
2022-11-08 8.85 9.25 8.85 9.25 0.0M
2022-11-07 8.84 9.12 8.52 8.83 0.0M
2022-11-04 8.73 9.13 8.73 9.00 0.0M
2022-11-03 9.00 9.00 8.30 8.48 0.0M
2022-11-02 8.68 8.99 8.60 8.65 0.0M
2022-11-01 8.58 9.00 8.39 8.58 0.0M
2022-10-31 8.65 9.06 8.34 8.51 0.0M
2022-10-28 8.60 9.28 8.60 8.74 0.0M
2022-10-27 8.91 8.96 8.42 8.60 0.0M
2022-10-26 9.16 9.27 8.87 8.97 0.0M
2022-10-25 9.21 9.28 8.75 9.25 0.0M
2022-10-24 9.10 9.69 8.72 9.14 0.1M
2022-10-21 9.28 9.33 9.08 9.25 0.0M
2022-10-20 9.29 9.67 9.04 9.24 0.0M
2022-10-19 9.56 9.97 9.21 9.21 0.0M
2022-10-18 9.80 10.12 9.43 9.50 0.0M
2022-10-17 9.89 10.74 9.57 9.80 0.0M
2022-10-14 10.25 10.61 9.61 9.75 0.0M
2022-10-13 9.99 10.82 9.96 10.09 0.0M
2022-10-12 10.11 10.85 9.83 10.20 0.0M
2022-10-11 9.76 10.02 9.69 9.99 0.0M
2022-10-10 9.45 10.12 9.27 9.90 0.0M
2022-10-07 9.90 10.04 9.31 9.31 0.0M
2022-10-06 10.17 10.28 10.08 10.08 0.0M
2022-10-05 10.11 10.29 9.90 10.03 0.0M
2022-10-04 9.88 10.39 9.88 10.26 0.0M
2022-10-03 9.23 9.81 9.23 9.76 0.0M
2022-09-30 9.41 9.53 9.24 9.24 0.0M
2022-09-29 9.47 9.60 9.47 9.52 0.0M
2022-09-28 9.73 10.07 9.55 9.55 0.0M
2022-09-27 9.67 9.86 9.67 9.74 0.0M
2022-09-26 9.37 9.63 9.37 9.53 0.0M
2022-09-23 9.33 9.77 9.31 9.55 0.0M
2022-09-22 10.05 10.30 9.37 9.61 0.0M
2022-09-21 10.22 10.43 9.97 9.97 0.0M
2022-09-20 10.57 10.91 10.22 10.32 0.1M
2022-09-19 11.21 11.21 10.50 10.50 0.2M
2022-09-16 10.55 11.18 10.24 11.18 0.2M
2022-09-15 11.73 12.33 10.32 10.88 0.1M
2022-09-14 12.51 12.51 11.54 11.54 0.0M
2022-09-13 12.19 12.78 11.87 12.46 0.0M
2022-09-12 12.18 12.30 11.63 12.01 0.0M
2022-09-09 11.88 12.21 11.85 12.18 0.0M
2022-09-08 11.40 12.79 11.17 11.94 0.0M
2022-09-07 10.24 12.64 10.20 11.05 0.0M
2022-09-06 10.17 10.40 10.10 10.27 0.0M
2022-09-02 10.36 10.36 9.99 9.99 0.0M
2022-09-01 9.90 10.07 9.81 9.99 0.0M
2022-08-31 9.81 10.03 9.81 9.93 0.0M
2022-08-30 10.00 10.10 9.83 9.90 0.0M
2022-08-29 9.85 9.95 9.84 9.86 0.0M
2022-08-26 10.13 10.13 10.04 10.04 0.0M
2022-08-25 10.07 10.19 10.07 10.19 0.0M
2022-08-24 10.04 10.15 10.00 10.05 0.0M
2022-08-23 9.88 10.35 9.81 9.87 0.0M
2022-08-22 9.51 10.21 9.51 10.04 0.0M
2022-08-19 10.11 10.25 10.02 10.02 0.0M
2022-08-18 10.58 10.58 10.19 10.19 0.0M
2022-08-17 10.75 10.85 10.34 10.34 0.0M
2022-08-16 10.59 10.77 10.55 10.59 0.0M
2022-08-15 10.64 11.10 10.64 10.65 0.0M
2022-08-12 11.32 11.41 10.78 10.78 0.0M
2022-08-11 11.40 11.74 11.14 11.14 0.0M
2022-08-10 11.52 11.52 11.09 11.27 0.0M
2022-08-09 11.41 11.51 11.21 11.21 0.0M
2022-08-08 11.70 11.77 11.22 11.47 0.0M
2022-08-05 12.78 12.78 11.50 11.60 0.0M
2022-08-04 11.95 12.28 11.79 11.93 0.0M
2022-08-03 12.45 12.45 11.75 11.90 0.0M
2022-08-02 11.92 12.29 11.90 11.90 0.0M
2022-08-01 12.32 12.50 11.56 11.90 0.0M
2022-07-29 11.96 12.37 11.96 12.29 0.0M
2022-07-28 12.16 12.35 11.42 12.13 0.0M
2022-07-27 12.17 12.24 11.85 12.00 0.0M
2022-07-26 11.63 12.08 11.63 11.65 0.0M
2022-07-25 11.84 11.95 11.58 11.78 0.0M
2022-07-22 11.71 11.90 11.55 11.55 0.0M
2022-07-21 11.54 11.79 11.54 11.60 0.0M
2022-07-20 11.56 11.83 11.50 11.50 0.0M
2022-07-19 11.74 11.82 11.43 11.43 0.0M
2022-07-18 11.65 11.95 11.51 11.63 0.0M
2022-07-15 11.71 11.71 11.50 11.60 0.0M
2022-07-14 11.07 11.63 11.07 11.56 0.0M
2022-07-13 10.90 11.31 10.90 11.23 0.0M
2022-07-12 11.50 11.50 10.80 10.80 0.0M
2022-07-11 10.92 11.62 10.92 11.50 0.0M
2022-07-08 11.09 11.10 11.09 11.10 0.0M
2022-07-07 10.71 11.37 10.71 11.00 0.0M
2022-07-06 10.87 10.97 10.50 10.50 0.0M
2022-07-05 10.53 11.23 10.38 11.02 0.0M
2022-07-01 10.24 11.24 10.07 10.40 0.0M
2022-06-30 9.99 10.19 9.98 10.19 0.0M
2022-06-29 10.19 10.20 9.88 10.17 0.0M
2022-06-28 9.74 10.25 9.73 10.23 0.0M
2022-06-27 9.80 9.97 9.80 9.90 0.0M
2022-06-24 9.91 10.18 9.79 9.79 0.0M
2022-06-23 9.94 10.06 9.82 9.85 0.0M
2022-06-22 9.84 10.15 9.71 9.81 0.1M
2022-06-21 9.85 10.05 9.72 9.85 0.0M
2022-06-17 9.61 10.07 9.50 9.90 0.5M
2022-06-16 10.01 10.25 9.30 9.55 0.2M
2022-06-15 10.17 10.36 9.82 10.18 0.1M
2022-06-14 10.24 10.31 10.10 10.28 0.0M
2022-06-13 10.48 10.50 9.92 10.25 0.0M
2022-06-10 10.76 10.76 10.29 10.46 0.0M
2022-06-09 10.69 10.71 10.53 10.70 0.0M
2022-06-08 11.31 11.31 10.82 10.97 0.0M
2022-06-07 10.95 11.12 10.83 10.83 0.0M
2022-06-06 10.88 11.12 10.69 10.69 0.0M
2022-06-03 10.93 10.94 10.72 10.74 0.0M
2022-06-02 10.82 11.25 10.82 10.90 0.0M
2022-06-01 10.94 11.45 10.51 10.90 0.0M
2022-05-31 10.26 11.18 10.14 10.99 0.0M
2022-05-27 10.00 10.25 10.00 10.25 0.0M
2022-05-26 9.82 10.10 9.80 10.07 0.0M
2022-05-25 9.86 10.08 9.58 9.58 0.0M
2022-05-24 10.09 10.09 9.70 9.99 0.0M
2022-05-23 9.46 9.85 9.46 9.84 0.0M
2022-05-20 9.44 9.80 9.30 9.30 0.0M
2022-05-19 9.17 9.62 9.08 9.45 0.0M
2022-05-18 8.80 9.69 8.80 9.12 0.0M
2022-05-17 8.98 9.03 8.64 8.74 0.0M
2022-05-16 8.30 9.05 8.30 8.91 0.0M
2022-05-13 8.00 8.45 8.00 8.37 0.0M
2022-05-12 8.27 8.45 7.18 7.96 0.4M
2022-05-11 8.51 8.70 8.40 8.49 0.0M
2022-05-10 8.29 8.82 8.27 8.40 0.0M
2022-05-09 8.96 9.30 8.13 8.43 0.0M
2022-05-06 9.99 9.99 8.87 9.10 0.0M
2022-05-05 8.58 8.87 8.51 8.60 0.0M
2022-05-04 8.55 8.95 8.55 8.70 0.0M
2022-05-03 8.56 8.58 8.53 8.53 0.0M
2022-05-02 8.78 8.78 8.52 8.52 0.0M
2022-04-29 8.70 8.80 8.70 8.74 0.0M
2022-04-28 8.50 8.71 8.50 8.60 0.0M
2022-04-27 8.68 8.85 8.48 8.65 0.0M
2022-04-26 9.11 9.11 8.36 8.75 0.0M
2022-04-25 9.40 9.40 9.16 9.23 0.0M
2022-04-22 9.43 9.43 9.31 9.33 0.0M
2022-04-21 9.40 9.81 9.36 9.36 0.0M
2022-04-20 9.32 9.48 9.31 9.38 0.0M
2022-04-19 9.46 9.62 9.40 9.45 0.0M
2022-04-18 9.35 9.41 9.16 9.35 0.0M
2022-04-14 10.22 10.22 9.26 9.28 0.0M
2022-04-13 9.30 9.86 9.30 9.32 0.0M
2022-04-12 9.38 9.66 9.16 9.20 0.0M
2022-04-11 9.49 9.64 9.11 9.25 0.1M
2022-04-08 9.49 9.60 9.27 9.51 0.0M
2022-04-07 9.87 10.00 9.45 9.55 0.0M
2022-04-06 10.02 10.02 9.95 10.02 0.0M
2022-04-05 10.22 10.74 9.89 10.16 0.0M
2022-04-04 10.48 10.48 9.79 10.22 0.3M
2022-04-01 10.20 10.60 10.10 10.20 0.0M
2022-03-31 10.09 10.82 10.09 10.26 0.1M
2022-03-30 10.50 10.50 9.94 10.09 0.0M
2022-03-29 11.00 11.00 10.44 10.50 0.0M
2022-03-28 10.83 10.83 10.46 10.67 0.0M
2022-03-25 10.93 11.15 10.54 11.04 0.0M
2022-03-24 10.64 11.18 10.52 11.18 0.1M
2022-03-23 11.00 11.00 10.45 10.60 0.0M
2022-03-22 10.98 11.69 10.93 11.00 0.0M
2022-03-21 11.08 11.36 10.85 11.03 0.0M
2022-03-18 11.00 11.30 10.94 11.30 0.0M
2022-03-17 11.00 11.15 10.31 10.88 0.0M
2022-03-16 10.95 11.35 10.78 11.12 0.0M
2022-03-15 11.44 11.44 10.90 11.20 0.0M
2022-03-14 11.60 12.24 11.09 11.25 0.0M
2022-03-11 11.01 12.01 10.95 11.44 0.0M
2022-03-10 12.26 12.26 11.00 11.59 0.0M
2022-03-09 12.17 12.33 11.86 11.86 0.0M
2022-03-08 11.85 12.24 11.82 12.23 0.0M
2022-03-07 12.19 12.30 11.68 11.90 0.0M
2022-03-04 12.59 12.62 11.70 12.27 0.0M
2022-03-03 12.00 12.70 11.90 12.58 0.0M
2022-03-02 11.54 12.63 11.54 12.22 0.0M
2022-03-01 11.81 12.02 11.42 11.80 0.0M
2022-02-28 12.16 12.40 11.50 11.97 0.0M
2022-02-25 12.15 12.15 12.06 12.06 0.0M
2022-02-24 11.95 12.30 11.95 12.00 0.0M
2022-02-23 12.16 12.36 12.16 12.36 0.0M
2022-02-22 12.16 12.35 11.49 11.95 0.0M
2022-02-18 12.88 13.04 11.89 12.31 0.0M
2022-02-17 12.24 12.99 12.21 12.89 0.0M
2022-02-16 12.88 12.98 10.73 12.40 0.0M
2022-02-15 12.91 13.11 12.81 12.98 0.0M
2022-02-14 13.16 13.27 12.73 12.73 0.0M
2022-02-11 13.35 13.40 13.20 13.31 0.0M
2022-02-10 13.51 13.67 12.84 13.30 0.0M
2022-02-09 13.04 13.59 12.92 13.25 0.0M
2022-02-08 13.30 13.66 13.02 13.66 0.0M
2022-02-07 12.92 13.26 12.71 13.24 0.0M
2022-02-04 13.24 13.59 12.53 13.02 0.0M
2022-02-03 12.49 13.64 12.49 13.22 0.0M
2022-02-02 12.70 13.90 12.70 13.05 0.0M
2022-02-01 13.18 13.18 12.01 12.65 0.0M
2022-01-31 12.46 12.79 12.30 12.41 0.0M
2022-01-28 12.36 12.62 12.36 12.62 0.0M
2022-01-27 12.68 12.86 12.48 12.53 0.0M
2022-01-26 12.37 12.91 12.37 12.55 0.0M
2022-01-25 12.18 12.44 12.18 12.22 0.0M
2022-01-24 12.38 12.38 12.08 12.24 0.0M
2022-01-21 12.40 12.70 12.31 12.60 0.0M
2022-01-20 13.57 13.57 12.50 12.80 0.0M
2022-01-19 13.75 13.75 13.31 13.68 0.0M
2022-01-18 13.82 13.93 13.65 13.65 0.0M
2022-01-14 13.76 13.99 13.76 13.98 0.0M
2022-01-13 13.75 14.04 13.64 13.93 0.0M
2022-01-12 14.34 14.34 13.75 13.76 0.0M
2022-01-11 14.05 14.08 13.70 13.91 0.0M
2022-01-10 13.99 14.21 13.99 14.12 0.0M
2022-01-07 14.09 14.18 14.01 14.07 0.0M
2022-01-06 14.14 14.45 14.10 14.14 0.0M
2022-01-05 14.14 14.40 14.14 14.26 0.0M
2022-01-04 14.25 14.51 14.02 14.10 0.0M
2022-01-03 13.93 14.49 13.93 14.27 0.0M