Guild Holdings Company (GHLD)
NYSE: GHLD · Real-Time Price · USD
19.98
+0.03 (0.15%)
Sep 16, 2025, 1:15 PM EDT - Market open
Guild Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 19.99 | 19.99 | 19.92 | 19.95 | 19.95 | 0.05% | 60,721 |
| Sep 12, 2025 | 19.94 | 19.96 | 19.92 | 19.94 | 19.94 | -0.05% | 7,192 |
| Sep 11, 2025 | 19.86 | 20.01 | 19.82 | 19.95 | 19.95 | 0.40% | 54,856 |
| Sep 10, 2025 | 19.91 | 20.25 | 19.87 | 19.87 | 19.87 | -0.50% | 53,019 |
| Sep 9, 2025 | 19.89 | 20.00 | 19.89 | 19.97 | 19.97 | 0.15% | 27,204 |
| Sep 8, 2025 | 19.80 | 19.95 | 19.80 | 19.94 | 19.94 | 0.25% | 41,378 |
| Sep 5, 2025 | 20.01 | 20.01 | 19.84 | 19.89 | 19.89 | 0.25% | 29,428 |
| Sep 4, 2025 | 19.90 | 20.00 | 19.84 | 19.84 | 19.84 | 0.10% | 53,896 |
| Sep 3, 2025 | 19.87 | 19.87 | 19.81 | 19.82 | 19.82 | -0.15% | 42,037 |
| Sep 2, 2025 | 19.81 | 19.87 | 19.79 | 19.85 | 19.85 | -0.30% | 27,089 |
| Aug 29, 2025 | 19.91 | 20.00 | 19.89 | 19.91 | 19.91 | -0.05% | 37,126 |
| Aug 28, 2025 | 20.00 | 20.05 | 19.86 | 19.92 | 19.92 | -0.20% | 33,373 |
| Aug 27, 2025 | 19.97 | 20.00 | 19.91 | 19.96 | 19.96 | -0.05% | 45,453 |
| Aug 26, 2025 | 19.89 | 20.00 | 19.84 | 19.97 | 19.97 | 0.35% | 43,014 |
| Aug 25, 2025 | 19.81 | 19.92 | 19.78 | 19.90 | 19.90 | - | 21,576 |
| Aug 22, 2025 | 19.89 | 19.94 | 19.87 | 19.90 | 19.90 | 0.35% | 21,659 |
| Aug 21, 2025 | 19.78 | 19.86 | 19.78 | 19.83 | 19.83 | -0.05% | 58,399 |
| Aug 20, 2025 | 19.83 | 19.95 | 19.78 | 19.84 | 19.84 | 0.05% | 91,305 |
| Aug 19, 2025 | 19.85 | 19.90 | 19.80 | 19.83 | 19.83 | -0.10% | 64,333 |
| Aug 18, 2025 | 19.84 | 19.99 | 19.80 | 19.85 | 19.85 | -1.29% | 21,923 |
| Aug 15, 2025 | 20.11 | 20.17 | 20.06 | 20.11 | 19.86 | 0.15% | 12,305 |
| Aug 14, 2025 | 20.05 | 20.20 | 20.04 | 20.08 | 19.83 | 0.05% | 21,991 |
| Aug 13, 2025 | 20.25 | 20.40 | 20.02 | 20.07 | 19.82 | -0.45% | 27,372 |
| Aug 12, 2025 | 20.10 | 20.35 | 19.95 | 20.16 | 19.91 | 0.55% | 105,576 |
| Aug 11, 2025 | 20.14 | 20.14 | 19.98 | 20.05 | 19.80 | 0.15% | 25,477 |
| Aug 8, 2025 | 19.90 | 23.57 | 19.90 | 20.02 | 19.77 | 0.60% | 122,996 |
| Aug 7, 2025 | 19.95 | 19.99 | 19.90 | 19.90 | 19.65 | -0.25% | 78,659 |
| Aug 6, 2025 | 19.86 | 19.98 | 19.86 | 19.95 | 19.70 | 0.40% | 192,523 |
| Aug 5, 2025 | 19.88 | 19.88 | 19.86 | 19.87 | 19.62 | - | 45,358 |
| Aug 4, 2025 | 19.86 | 19.89 | 19.86 | 19.87 | 19.62 | 0.05% | 53,843 |
| Aug 1, 2025 | 19.89 | 19.89 | 19.86 | 19.86 | 19.61 | - | 26,833 |
| Jul 31, 2025 | 19.86 | 19.87 | 19.85 | 19.86 | 19.61 | 0.05% | 19,990 |
| Jul 30, 2025 | 19.85 | 19.88 | 19.85 | 19.85 | 19.60 | -0.05% | 406,702 |
| Jul 29, 2025 | 19.89 | 19.89 | 19.85 | 19.86 | 19.61 | 0.05% | 108,650 |
| Jul 28, 2025 | 19.86 | 19.86 | 19.85 | 19.85 | 19.60 | - | 19,198 |
| Jul 25, 2025 | 19.84 | 19.89 | 19.84 | 19.85 | 19.60 | -0.05% | 64,469 |
| Jul 24, 2025 | 19.84 | 19.87 | 19.84 | 19.86 | 19.61 | 0.05% | 8,060 |
| Jul 23, 2025 | 19.85 | 19.89 | 19.83 | 19.85 | 19.60 | 0.05% | 157,948 |
| Jul 22, 2025 | 19.83 | 19.86 | 19.83 | 19.84 | 19.59 | - | 345,202 |
| Jul 21, 2025 | 19.89 | 19.89 | 19.83 | 19.84 | 19.59 | -0.05% | 133,133 |
| Jul 18, 2025 | 19.89 | 19.89 | 19.83 | 19.85 | 19.60 | 0.05% | 26,955 |
| Jul 17, 2025 | 19.84 | 19.87 | 19.84 | 19.84 | 19.59 | - | 42,088 |
| Jul 16, 2025 | 19.88 | 19.88 | 19.82 | 19.84 | 19.59 | - | 329,969 |
| Jul 15, 2025 | 19.85 | 19.86 | 19.82 | 19.84 | 19.59 | 0.10% | 218,262 |
| Jul 14, 2025 | 19.81 | 19.82 | 19.80 | 19.82 | 19.57 | 0.05% | 8,921 |
| Jul 11, 2025 | 19.81 | 19.83 | 19.80 | 19.81 | 19.56 | - | 8,360 |
| Jul 10, 2025 | 19.83 | 19.85 | 19.80 | 19.81 | 19.56 | -0.10% | 9,460 |
| Jul 9, 2025 | 19.83 | 19.85 | 19.80 | 19.83 | 19.58 | 0.15% | 14,909 |
| Jul 8, 2025 | 19.80 | 19.83 | 19.80 | 19.80 | 19.55 | - | 27,460 |
| Jul 7, 2025 | 19.81 | 19.83 | 19.79 | 19.80 | 19.55 | -0.10% | 33,847 |