Guild Holdings Company (GHLD)
NYSE: GHLD · Real-Time Price · USD
19.86
0.00 (0.00%)
Aug 1, 2025, 4:00 PM - Market closed
Guild Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.89 | 19.89 | 19.86 | 19.86 | 19.86 | - | 26,833 |
| Jul 31, 2025 | 19.86 | 19.87 | 19.85 | 19.86 | 19.86 | 0.05% | 19,990 |
| Jul 30, 2025 | 19.85 | 19.88 | 19.85 | 19.85 | 19.85 | -0.05% | 406,702 |
| Jul 29, 2025 | 19.89 | 19.89 | 19.85 | 19.86 | 19.86 | 0.05% | 108,650 |
| Jul 28, 2025 | 19.86 | 19.86 | 19.85 | 19.85 | 19.85 | - | 19,198 |
| Jul 25, 2025 | 19.84 | 19.89 | 19.84 | 19.85 | 19.85 | -0.05% | 64,469 |
| Jul 24, 2025 | 19.84 | 19.87 | 19.84 | 19.86 | 19.86 | 0.05% | 8,060 |
| Jul 23, 2025 | 19.85 | 19.89 | 19.83 | 19.85 | 19.85 | 0.05% | 157,948 |
| Jul 22, 2025 | 19.83 | 19.86 | 19.83 | 19.84 | 19.84 | - | 345,202 |
| Jul 21, 2025 | 19.89 | 19.89 | 19.83 | 19.84 | 19.84 | -0.05% | 133,133 |
| Jul 18, 2025 | 19.89 | 19.89 | 19.83 | 19.85 | 19.85 | 0.05% | 26,955 |
| Jul 17, 2025 | 19.84 | 19.87 | 19.84 | 19.84 | 19.84 | - | 42,088 |
| Jul 16, 2025 | 19.88 | 19.88 | 19.82 | 19.84 | 19.84 | - | 329,969 |
| Jul 15, 2025 | 19.85 | 19.86 | 19.82 | 19.84 | 19.84 | 0.10% | 218,262 |
| Jul 14, 2025 | 19.81 | 19.82 | 19.80 | 19.82 | 19.82 | 0.05% | 8,921 |
| Jul 11, 2025 | 19.81 | 19.83 | 19.80 | 19.81 | 19.81 | - | 8,360 |
| Jul 10, 2025 | 19.83 | 19.85 | 19.80 | 19.81 | 19.81 | -0.10% | 9,460 |
| Jul 9, 2025 | 19.83 | 19.85 | 19.80 | 19.83 | 19.83 | 0.15% | 14,909 |
| Jul 8, 2025 | 19.80 | 19.83 | 19.80 | 19.80 | 19.80 | - | 27,460 |
| Jul 7, 2025 | 19.81 | 19.83 | 19.79 | 19.80 | 19.80 | -0.10% | 33,847 |
| Jul 3, 2025 | 19.81 | 19.83 | 19.81 | 19.82 | 19.82 | -0.10% | 12,119 |
| Jul 2, 2025 | 19.86 | 19.86 | 19.79 | 19.84 | 19.84 | 0.30% | 38,837 |
| Jul 1, 2025 | 19.77 | 20.02 | 19.76 | 19.78 | 19.78 | 0.05% | 49,001 |
| Jun 30, 2025 | 19.81 | 19.88 | 19.75 | 19.77 | 19.77 | 0.05% | 366,279 |
| Jun 27, 2025 | 19.84 | 19.84 | 19.73 | 19.76 | 19.76 | 0.15% | 18,551 |
| Jun 26, 2025 | 19.75 | 19.76 | 19.73 | 19.73 | 19.73 | 0.05% | 415,309 |
| Jun 25, 2025 | 19.80 | 19.80 | 19.72 | 19.72 | 19.72 | -0.10% | 432,048 |
| Jun 24, 2025 | 19.72 | 19.75 | 19.72 | 19.74 | 19.74 | 0.10% | 241,169 |
| Jun 23, 2025 | 19.81 | 19.81 | 19.72 | 19.72 | 19.72 | -0.25% | 93,844 |
| Jun 20, 2025 | 19.74 | 19.81 | 19.74 | 19.77 | 19.77 | 0.25% | 284,058 |
| Jun 18, 2025 | 19.86 | 20.15 | 19.66 | 19.72 | 19.72 | 25.45% | 823,155 |
| Jun 17, 2025 | 15.91 | 15.91 | 15.72 | 15.72 | 15.72 | 0.13% | 2,355 |
| Jun 16, 2025 | 15.89 | 16.18 | 15.70 | 15.70 | 15.70 | 0.32% | 3,673 |
| Jun 13, 2025 | 14.74 | 16.24 | 14.69 | 15.65 | 15.65 | 5.03% | 68,660 |
| Jun 12, 2025 | 15.03 | 15.03 | 14.82 | 14.90 | 14.90 | 0.20% | 1,864 |
| Jun 11, 2025 | 15.22 | 15.50 | 14.80 | 14.87 | 14.87 | -1.00% | 5,877 |
| Jun 10, 2025 | 14.78 | 15.48 | 14.78 | 15.02 | 15.02 | 3.09% | 17,820 |
| Jun 9, 2025 | 14.15 | 14.91 | 14.15 | 14.57 | 14.57 | 2.90% | 4,295 |
| Jun 6, 2025 | 14.89 | 14.89 | 14.16 | 14.16 | 14.16 | -4.13% | 39,012 |
| Jun 5, 2025 | 14.10 | 14.86 | 14.10 | 14.77 | 14.77 | 4.23% | 12,924 |
| Jun 4, 2025 | 13.18 | 14.19 | 13.18 | 14.17 | 14.17 | 8.33% | 6,814 |
| Jun 3, 2025 | 13.58 | 13.66 | 13.01 | 13.08 | 13.08 | -3.82% | 7,426 |
| Jun 2, 2025 | 13.57 | 14.05 | 13.57 | 13.60 | 13.60 | -0.15% | 6,613 |
| May 30, 2025 | 13.75 | 14.04 | 13.62 | 13.62 | 13.62 | -1.87% | 2,742 |
| May 29, 2025 | 14.08 | 14.08 | 13.83 | 13.88 | 13.88 | -2.12% | 4,392 |
| May 28, 2025 | 13.98 | 14.20 | 13.98 | 14.18 | 14.18 | 0.07% | 6,856 |
| May 27, 2025 | 13.20 | 14.26 | 13.07 | 14.17 | 14.17 | 10.36% | 69,014 |
| May 23, 2025 | 12.71 | 12.93 | 12.71 | 12.84 | 12.84 | 0.63% | 3,497 |
| May 22, 2025 | 12.64 | 12.90 | 12.64 | 12.76 | 12.76 | -0.78% | 5,905 |
| May 21, 2025 | 13.03 | 13.20 | 12.86 | 12.86 | 12.86 | -2.28% | 4,296 |