Guild Holdings Company (GHLD)
NYSE: GHLD · Real-Time Price · USD
15.86
-0.07 (-0.44%)
Mar 31, 2025, 12:55 PM EDT - Market open
Guild Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.22 | 16.27 | 13.22 | 15.93 | 15.93 | 16.96% | 31,283 |
| Mar 27, 2025 | 13.16 | 13.99 | 13.16 | 13.62 | 13.62 | 2.71% | 12,914 |
| Mar 26, 2025 | 13.59 | 13.59 | 13.08 | 13.26 | 13.26 | -3.07% | 5,822 |
| Mar 25, 2025 | 13.50 | 13.69 | 13.27 | 13.68 | 13.68 | 3.32% | 9,234 |
| Mar 24, 2025 | 13.45 | 14.00 | 13.06 | 13.24 | 13.24 | -8.25% | 25,514 |
| Mar 21, 2025 | 13.76 | 14.64 | 13.20 | 14.43 | 14.43 | 5.17% | 19,730 |
| Mar 20, 2025 | 13.00 | 13.91 | 13.00 | 13.72 | 13.72 | 2.77% | 7,517 |
| Mar 19, 2025 | 13.21 | 14.10 | 13.21 | 13.35 | 13.35 | -0.60% | 20,630 |
| Mar 18, 2025 | 12.77 | 13.70 | 12.77 | 13.43 | 13.43 | 4.43% | 10,521 |
| Mar 17, 2025 | 12.62 | 13.16 | 12.62 | 12.86 | 12.86 | -2.28% | 7,168 |
| Mar 14, 2025 | 13.09 | 13.20 | 13.09 | 13.16 | 12.67 | -0.08% | 8,919 |
| Mar 13, 2025 | 13.05 | 13.71 | 13.05 | 13.17 | 12.68 | -2.52% | 17,162 |
| Mar 12, 2025 | 13.27 | 13.78 | 13.27 | 13.51 | 13.00 | 2.89% | 4,720 |
| Mar 11, 2025 | 13.44 | 13.76 | 13.13 | 13.13 | 12.64 | -2.01% | 6,244 |
| Mar 10, 2025 | 13.60 | 14.05 | 13.40 | 13.40 | 12.90 | -0.22% | 6,815 |
| Mar 7, 2025 | 13.66 | 14.00 | 13.43 | 13.43 | 12.93 | 2.52% | 7,000 |
| Mar 6, 2025 | 13.26 | 13.63 | 12.75 | 13.10 | 12.61 | -1.73% | 3,911 |
| Mar 5, 2025 | 12.29 | 13.75 | 12.29 | 13.33 | 12.83 | 9.71% | 11,917 |
| Mar 4, 2025 | 12.61 | 12.61 | 12.11 | 12.15 | 11.70 | -0.65% | 10,318 |
| Mar 3, 2025 | 12.60 | 12.69 | 12.23 | 12.23 | 11.77 | -2.16% | 6,986 |
| Feb 28, 2025 | 12.35 | 12.60 | 12.35 | 12.50 | 12.03 | 0.73% | 7,413 |
| Feb 27, 2025 | 12.32 | 12.48 | 12.32 | 12.41 | 11.95 | -0.08% | 5,612 |
| Feb 26, 2025 | 12.38 | 12.42 | 12.35 | 12.42 | 11.96 | 0.08% | 1,461 |
| Feb 25, 2025 | 12.28 | 12.52 | 12.22 | 12.41 | 11.95 | 1.31% | 8,292 |
| Feb 24, 2025 | 12.23 | 12.43 | 12.23 | 12.25 | 11.79 | -0.81% | 8,462 |
| Feb 21, 2025 | 12.20 | 12.46 | 12.20 | 12.35 | 11.89 | -0.72% | 2,766 |
| Feb 20, 2025 | 12.20 | 12.48 | 12.20 | 12.44 | 11.97 | 2.39% | 4,713 |
| Feb 19, 2025 | 12.49 | 12.49 | 12.15 | 12.15 | 11.70 | -1.94% | 5,850 |
| Feb 18, 2025 | 12.36 | 12.63 | 12.30 | 12.39 | 11.93 | -1.74% | 6,258 |
| Feb 14, 2025 | 12.82 | 12.82 | 12.54 | 12.61 | 12.14 | 2.94% | 2,928 |
| Feb 13, 2025 | 12.40 | 12.54 | 12.25 | 12.25 | 11.79 | -1.92% | 2,122 |
| Feb 12, 2025 | 12.25 | 12.51 | 12.25 | 12.49 | 12.02 | 0.89% | 4,524 |
| Feb 11, 2025 | 12.80 | 12.84 | 12.29 | 12.38 | 11.92 | -1.20% | 4,218 |
| Feb 10, 2025 | 12.50 | 12.70 | 12.50 | 12.53 | 12.06 | -1.34% | 6,425 |
| Feb 7, 2025 | 12.58 | 12.70 | 12.58 | 12.70 | 12.23 | 1.72% | 1,990 |
| Feb 6, 2025 | 12.68 | 12.68 | 12.26 | 12.49 | 12.02 | -1.54% | 6,136 |
| Feb 5, 2025 | 12.74 | 12.94 | 12.53 | 12.68 | 12.21 | 4.71% | 8,896 |
| Feb 4, 2025 | 12.23 | 12.60 | 12.11 | 12.11 | 11.66 | -0.25% | 7,643 |
| Feb 3, 2025 | 12.06 | 12.56 | 12.06 | 12.14 | 11.69 | -3.88% | 6,146 |
| Jan 31, 2025 | 12.60 | 12.85 | 12.52 | 12.63 | 12.16 | 1.45% | 5,663 |
| Jan 30, 2025 | 12.97 | 12.97 | 12.45 | 12.45 | 11.98 | -0.72% | 3,059 |
| Jan 29, 2025 | 12.54 | 12.55 | 12.49 | 12.54 | 12.07 | -2.56% | 2,815 |
| Jan 28, 2025 | 12.35 | 12.87 | 12.35 | 12.87 | 12.39 | 3.37% | 3,758 |
| Jan 27, 2025 | 12.63 | 12.63 | 12.25 | 12.45 | 11.98 | -2.58% | 4,721 |
| Jan 24, 2025 | 12.64 | 12.78 | 12.62 | 12.78 | 12.30 | -0.08% | 1,206 |
| Jan 23, 2025 | 12.49 | 12.80 | 12.35 | 12.79 | 12.31 | 1.51% | 9,605 |
| Jan 22, 2025 | 13.17 | 13.17 | 12.50 | 12.60 | 12.13 | -3.67% | 5,246 |
| Jan 21, 2025 | 12.85 | 13.08 | 12.85 | 13.08 | 12.59 | 2.67% | 3,401 |
| Jan 17, 2025 | 13.15 | 13.22 | 12.74 | 12.74 | 12.26 | -0.47% | 6,124 |
| Jan 16, 2025 | 12.76 | 13.13 | 12.73 | 12.80 | 12.32 | -0.23% | 10,371 |