Guild Holdings Company (GHLD)
NYSE: GHLD · Real-Time Price · USD
19.97
+0.07 (0.35%)
Aug 26, 2025, 4:00 PM - Market closed

Guild Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202519.8920.0019.8419.9719.970.35%43,014
Aug 25, 202519.8119.9219.7819.9019.90-21,576
Aug 22, 202519.8919.9419.8719.9019.900.35%21,659
Aug 21, 202519.7819.8619.7819.8319.83-0.05%58,399
Aug 20, 202519.8319.9519.7819.8419.840.05%91,305
Aug 19, 202519.8519.9019.8019.8319.83-0.10%64,333
Aug 18, 202519.8419.9919.8019.8519.85-1.29%21,923
Aug 15, 202520.1120.1720.0620.1119.860.15%12,305
Aug 14, 202520.0520.2020.0420.0819.830.05%21,991
Aug 13, 202520.2520.4020.0220.0719.82-0.45%27,372
Aug 12, 202520.1020.3519.9520.1619.910.55%105,576
Aug 11, 202520.1420.1419.9820.0519.800.15%25,477
Aug 8, 202519.9023.5719.9020.0219.770.60%122,996
Aug 7, 202519.9519.9919.9019.9019.65-0.25%78,659
Aug 6, 202519.8619.9819.8619.9519.700.40%192,523
Aug 5, 202519.8819.8819.8619.8719.62-45,358
Aug 4, 202519.8619.8919.8619.8719.620.05%53,843
Aug 1, 202519.8919.8919.8619.8619.61-26,833
Jul 31, 202519.8619.8719.8519.8619.610.05%19,990
Jul 30, 202519.8519.8819.8519.8519.60-0.05%406,702
Jul 29, 202519.8919.8919.8519.8619.610.05%108,650
Jul 28, 202519.8619.8619.8519.8519.60-19,198
Jul 25, 202519.8419.8919.8419.8519.60-0.05%64,469
Jul 24, 202519.8419.8719.8419.8619.610.05%8,060
Jul 23, 202519.8519.8919.8319.8519.600.05%157,948
Jul 22, 202519.8319.8619.8319.8419.59-345,202
Jul 21, 202519.8919.8919.8319.8419.59-0.05%133,133
Jul 18, 202519.8919.8919.8319.8519.600.05%26,955
Jul 17, 202519.8419.8719.8419.8419.59-42,088
Jul 16, 202519.8819.8819.8219.8419.59-329,969
Jul 15, 202519.8519.8619.8219.8419.590.10%218,262
Jul 14, 202519.8119.8219.8019.8219.570.05%8,921
Jul 11, 202519.8119.8319.8019.8119.56-8,360
Jul 10, 202519.8319.8519.8019.8119.56-0.10%9,460
Jul 9, 202519.8319.8519.8019.8319.580.15%14,909
Jul 8, 202519.8019.8319.8019.8019.55-27,460
Jul 7, 202519.8119.8319.7919.8019.55-0.10%33,847
Jul 3, 202519.8119.8319.8119.8219.57-0.10%12,119
Jul 2, 202519.8619.8619.7919.8419.590.30%38,837
Jul 1, 202519.7720.0219.7619.7819.530.05%49,001
Jun 30, 202519.8119.8819.7519.7719.520.05%366,279
Jun 27, 202519.8419.8419.7319.7619.510.15%18,551
Jun 26, 202519.7519.7619.7319.7319.490.05%415,309
Jun 25, 202519.8019.8019.7219.7219.48-0.10%432,048
Jun 24, 202519.7219.7519.7219.7419.490.10%241,169
Jun 23, 202519.8119.8119.7219.7219.48-0.25%93,844
Jun 20, 202519.7419.8119.7419.7719.520.25%284,058
Jun 18, 202519.8620.1519.6619.7219.4825.45%823,155
Jun 17, 202515.9115.9115.7215.7215.520.13%2,355
Jun 16, 202515.8916.1815.7015.7015.510.32%3,673