Guild Holdings Company (GHLD)
NYSE: GHLD · Real-Time Price · USD
14.07
+0.82 (6.19%)
Dec 20, 2024, 4:00 PM EST - Market closed
Guild Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 13.53 | 14.56 | 13.37 | 14.07 | 14.07 | 6.19% | 64,929 |
| Dec 19, 2024 | 13.27 | 13.63 | 13.25 | 13.25 | 13.25 | - | 8,500 |
| Dec 18, 2024 | 13.53 | 13.64 | 13.25 | 13.25 | 13.25 | -1.41% | 10,991 |
| Dec 17, 2024 | 13.44 | 13.81 | 13.44 | 13.44 | 13.44 | -0.07% | 6,399 |
| Dec 16, 2024 | 13.34 | 13.98 | 13.34 | 13.45 | 13.45 | -1.18% | 10,511 |
| Dec 13, 2024 | 13.28 | 13.72 | 13.28 | 13.61 | 13.61 | 2.02% | 2,858 |
| Dec 12, 2024 | 13.25 | 13.50 | 13.25 | 13.34 | 13.34 | 0.23% | 13,325 |
| Dec 11, 2024 | 13.25 | 13.77 | 13.25 | 13.31 | 13.31 | -0.30% | 5,056 |
| Dec 10, 2024 | 13.42 | 13.42 | 13.25 | 13.35 | 13.35 | -0.37% | 3,933 |
| Dec 9, 2024 | 13.30 | 13.62 | 13.30 | 13.40 | 13.40 | 0.07% | 17,364 |
| Dec 6, 2024 | 13.25 | 13.43 | 13.25 | 13.39 | 13.39 | 0.90% | 3,628 |
| Dec 5, 2024 | 13.56 | 13.56 | 13.25 | 13.27 | 13.27 | -1.70% | 13,375 |
| Dec 4, 2024 | 13.50 | 13.55 | 13.50 | 13.50 | 13.50 | -0.15% | 6,414 |
| Dec 3, 2024 | 13.58 | 13.58 | 13.51 | 13.52 | 13.52 | -0.73% | 4,017 |
| Dec 2, 2024 | 13.50 | 13.66 | 13.50 | 13.62 | 13.62 | 0.89% | 6,028 |
| Nov 29, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.66% | 15,450 |
| Nov 27, 2024 | 13.68 | 13.81 | 13.59 | 13.59 | 13.59 | -0.51% | 6,062 |
| Nov 26, 2024 | 13.79 | 13.85 | 13.66 | 13.66 | 13.66 | -0.94% | 20,085 |
| Nov 25, 2024 | 13.80 | 13.96 | 13.68 | 13.79 | 13.79 | 1.03% | 22,127 |
| Nov 22, 2024 | 13.63 | 13.78 | 13.63 | 13.65 | 13.65 | -0.73% | 7,976 |
| Nov 21, 2024 | 13.95 | 14.01 | 13.71 | 13.75 | 13.75 | -1.50% | 30,416 |
| Nov 20, 2024 | 13.95 | 14.00 | 13.95 | 13.96 | 13.96 | -0.29% | 9,004 |
| Nov 19, 2024 | 14.06 | 14.06 | 13.99 | 14.00 | 14.00 | 0.07% | 8,246 |
| Nov 18, 2024 | 13.99 | 14.05 | 13.99 | 13.99 | 13.99 | - | 5,371 |
| Nov 15, 2024 | 13.99 | 14.01 | 13.99 | 13.99 | 13.99 | -0.43% | 3,634 |
| Nov 14, 2024 | 14.32 | 14.32 | 13.99 | 14.05 | 14.05 | -0.99% | 18,037 |
| Nov 13, 2024 | 14.27 | 14.44 | 14.04 | 14.19 | 14.19 | -1.66% | 16,795 |
| Nov 12, 2024 | 14.36 | 14.55 | 14.29 | 14.43 | 14.43 | -1.03% | 19,127 |
| Nov 11, 2024 | 14.15 | 14.95 | 14.15 | 14.58 | 14.58 | 0.55% | 24,038 |
| Nov 8, 2024 | 14.11 | 14.65 | 14.11 | 14.50 | 14.50 | - | 24,864 |
| Nov 7, 2024 | 14.00 | 14.78 | 14.00 | 14.50 | 14.50 | 3.57% | 28,515 |
| Nov 6, 2024 | 14.29 | 14.37 | 14.00 | 14.00 | 14.00 | -0.43% | 11,918 |
| Nov 5, 2024 | 14.25 | 14.59 | 14.06 | 14.06 | 14.06 | -3.37% | 12,294 |
| Nov 4, 2024 | 14.00 | 14.60 | 14.00 | 14.55 | 14.55 | 3.93% | 7,959 |
| Nov 1, 2024 | 14.23 | 14.23 | 13.97 | 14.00 | 14.00 | -2.85% | 16,742 |
| Oct 31, 2024 | 14.00 | 14.51 | 14.00 | 14.41 | 14.41 | 2.93% | 17,779 |
| Oct 30, 2024 | 14.00 | 14.15 | 14.00 | 14.00 | 14.00 | -0.99% | 8,255 |
| Oct 29, 2024 | 14.00 | 14.25 | 14.00 | 14.14 | 14.14 | 1.00% | 5,298 |
| Oct 28, 2024 | 14.07 | 14.13 | 14.00 | 14.00 | 14.00 | -2.03% | 17,046 |
| Oct 25, 2024 | 14.79 | 14.95 | 14.25 | 14.29 | 14.29 | -2.52% | 21,564 |
| Oct 24, 2024 | 14.49 | 14.84 | 14.49 | 14.66 | 14.66 | -1.15% | 27,858 |
| Oct 23, 2024 | 14.61 | 14.83 | 14.40 | 14.83 | 14.83 | -0.60% | 24,047 |
| Oct 22, 2024 | 15.21 | 15.49 | 14.92 | 14.92 | 14.92 | -3.24% | 23,230 |
| Oct 21, 2024 | 15.21 | 15.69 | 15.21 | 15.42 | 15.42 | -0.13% | 6,332 |
| Oct 18, 2024 | 15.25 | 15.65 | 15.20 | 15.44 | 15.44 | 0.26% | 2,984 |
| Oct 17, 2024 | 15.62 | 15.87 | 15.40 | 15.40 | 15.40 | -2.96% | 13,636 |
| Oct 16, 2024 | 15.38 | 15.90 | 15.36 | 15.87 | 15.87 | 2.78% | 16,336 |
| Oct 15, 2024 | 14.89 | 15.63 | 14.89 | 15.44 | 15.44 | 2.59% | 7,588 |
| Oct 14, 2024 | 15.31 | 15.67 | 15.00 | 15.05 | 15.05 | -3.77% | 15,941 |
| Oct 11, 2024 | 15.90 | 16.15 | 15.64 | 15.64 | 15.64 | -2.68% | 10,551 |
| Oct 10, 2024 | 15.97 | 16.07 | 15.97 | 16.07 | 16.07 | -0.50% | 1,863 |
| Oct 9, 2024 | 15.73 | 16.20 | 15.73 | 16.15 | 16.15 | 1.57% | 11,457 |
| Oct 8, 2024 | 16.14 | 16.37 | 15.90 | 15.90 | 15.90 | -0.75% | 12,751 |
| Oct 7, 2024 | 15.89 | 16.02 | 15.89 | 16.02 | 16.02 | -0.68% | 5,151 |
| Oct 4, 2024 | 15.82 | 16.15 | 15.82 | 16.13 | 16.13 | 0.75% | 7,388 |
| Oct 3, 2024 | 15.78 | 16.14 | 15.52 | 16.01 | 16.01 | - | 5,074 |
| Oct 2, 2024 | 15.85 | 16.01 | 15.43 | 16.01 | 16.01 | -0.44% | 3,388 |
| Oct 1, 2024 | 16.39 | 16.65 | 16.08 | 16.08 | 16.08 | -3.31% | 13,077 |
| Sep 30, 2024 | 16.48 | 16.68 | 16.44 | 16.63 | 16.63 | -0.18% | 12,330 |
| Sep 27, 2024 | 16.75 | 16.97 | 16.55 | 16.66 | 16.66 | -2.06% | 17,285 |
| Sep 26, 2024 | 16.64 | 17.03 | 16.37 | 17.01 | 17.01 | 1.13% | 30,509 |
| Sep 25, 2024 | 16.64 | 17.22 | 16.58 | 16.82 | 16.82 | -1.81% | 27,920 |
| Sep 24, 2024 | 16.80 | 17.57 | 16.80 | 17.13 | 17.13 | 0.76% | 27,676 |
| Sep 23, 2024 | 16.74 | 17.53 | 16.74 | 17.00 | 17.00 | 1.55% | 21,462 |
| Sep 20, 2024 | 17.00 | 17.50 | 16.74 | 16.74 | 16.74 | -1.53% | 51,530 |
| Sep 19, 2024 | 16.90 | 17.20 | 16.61 | 17.00 | 17.00 | 0.95% | 20,310 |
| Sep 18, 2024 | 16.86 | 17.20 | 16.84 | 16.84 | 16.84 | 0.84% | 9,290 |
| Sep 17, 2024 | 16.35 | 17.00 | 16.35 | 16.70 | 16.70 | 0.54% | 12,253 |
| Sep 16, 2024 | 16.75 | 16.80 | 16.61 | 16.61 | 16.61 | 0.85% | 3,827 |
| Sep 13, 2024 | 16.37 | 16.56 | 16.14 | 16.47 | 16.47 | -1.08% | 4,933 |
| Sep 12, 2024 | 16.49 | 16.67 | 16.32 | 16.65 | 16.65 | 1.09% | 14,018 |
| Sep 11, 2024 | 16.17 | 16.63 | 16.00 | 16.47 | 16.47 | 0.55% | 5,319 |
| Sep 10, 2024 | 16.31 | 16.69 | 16.31 | 16.38 | 16.38 | -1.62% | 6,587 |
| Sep 9, 2024 | 15.68 | 16.65 | 15.36 | 16.65 | 16.65 | 3.93% | 10,485 |
| Sep 6, 2024 | 15.86 | 16.62 | 15.37 | 16.02 | 16.02 | 0.31% | 21,131 |
| Sep 5, 2024 | 16.96 | 16.96 | 15.96 | 15.97 | 15.97 | -4.03% | 6,016 |
| Sep 4, 2024 | 16.54 | 16.78 | 16.23 | 16.64 | 16.64 | 2.02% | 14,094 |
| Sep 3, 2024 | 15.20 | 17.45 | 14.94 | 16.31 | 16.31 | 7.73% | 39,438 |
| Aug 30, 2024 | 15.20 | 15.27 | 14.90 | 15.14 | 15.14 | -0.66% | 8,449 |
| Aug 29, 2024 | 15.54 | 16.08 | 15.24 | 15.24 | 15.24 | -4.27% | 17,522 |
| Aug 28, 2024 | 16.86 | 16.90 | 15.80 | 15.92 | 15.92 | -5.74% | 25,406 |
| Aug 27, 2024 | 16.82 | 17.64 | 16.82 | 16.89 | 16.89 | 1.93% | 22,106 |
| Aug 26, 2024 | 17.19 | 18.26 | 16.57 | 16.57 | 16.57 | -3.61% | 36,596 |
| Aug 23, 2024 | 16.88 | 17.29 | 16.59 | 17.19 | 17.19 | 1.78% | 10,321 |
| Aug 22, 2024 | 17.08 | 17.24 | 16.69 | 16.89 | 16.89 | -0.30% | 17,481 |
| Aug 21, 2024 | 16.91 | 17.27 | 16.50 | 16.94 | 16.94 | - | 9,989 |
| Aug 20, 2024 | 16.35 | 16.94 | 16.13 | 16.94 | 16.94 | 5.02% | 11,792 |
| Aug 19, 2024 | 15.39 | 16.21 | 15.29 | 16.13 | 16.13 | 3.20% | 15,767 |
| Aug 16, 2024 | 14.67 | 15.63 | 14.62 | 15.63 | 15.63 | 6.91% | 17,954 |
| Aug 15, 2024 | 14.80 | 15.09 | 14.55 | 14.62 | 14.62 | -3.69% | 10,751 |
| Aug 14, 2024 | 16.50 | 16.50 | 15.04 | 15.18 | 15.18 | -6.18% | 16,969 |
| Aug 13, 2024 | 17.08 | 17.34 | 16.18 | 16.18 | 16.18 | -5.27% | 27,150 |
| Aug 12, 2024 | 16.71 | 17.20 | 16.71 | 17.08 | 17.08 | 1.73% | 8,334 |
| Aug 9, 2024 | 16.00 | 17.10 | 15.71 | 16.79 | 16.79 | 5.53% | 18,481 |
| Aug 8, 2024 | 14.35 | 16.00 | 14.35 | 15.91 | 15.91 | 10.03% | 7,183 |
| Aug 7, 2024 | 14.24 | 14.64 | 14.24 | 14.46 | 14.46 | 3.29% | 1,055 |
| Aug 6, 2024 | 14.15 | 14.24 | 13.81 | 14.00 | 14.00 | -0.64% | 6,667 |
| Aug 5, 2024 | 13.78 | 14.11 | 13.75 | 14.09 | 14.09 | 0.93% | 8,848 |
| Aug 2, 2024 | 13.99 | 13.99 | 13.96 | 13.96 | 13.96 | - | 407 |
| Aug 1, 2024 | 14.00 | 14.13 | 13.96 | 13.96 | 13.96 | -0.85% | 230,754 |