Guild Holdings Company (GHLD)
NYSE: GHLD · Real-Time Price · USD
14.16
-0.61 (-4.13%)
Jun 6, 2025, 4:00 PM - Market closed
Guild Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 13.10 | 13.20 | 12.90 | 13.16 | 13.16 | 0.38% | 5,040 |
| May 19, 2025 | 12.80 | 13.11 | 12.64 | 13.11 | 13.11 | 2.34% | 2,846 |
| May 16, 2025 | 12.72 | 13.35 | 12.72 | 12.81 | 12.81 | 0.08% | 18,327 |
| May 15, 2025 | 12.14 | 12.80 | 12.14 | 12.80 | 12.80 | 5.79% | 18,480 |
| May 14, 2025 | 12.88 | 13.17 | 11.99 | 12.10 | 12.10 | -5.47% | 23,847 |
| May 13, 2025 | 13.14 | 13.18 | 12.80 | 12.80 | 12.80 | -3.54% | 5,501 |
| May 12, 2025 | 13.54 | 13.68 | 13.27 | 13.27 | 13.27 | -1.92% | 6,023 |
| May 9, 2025 | 13.60 | 13.60 | 13.51 | 13.53 | 13.53 | 0.22% | 1,697 |
| May 8, 2025 | 12.24 | 13.80 | 12.24 | 13.50 | 13.50 | 8.00% | 16,216 |
| May 7, 2025 | 12.32 | 12.80 | 12.32 | 12.50 | 12.50 | 0.73% | 44,939 |
| May 6, 2025 | 12.86 | 12.86 | 12.41 | 12.41 | 12.41 | -3.57% | 4,916 |
| May 5, 2025 | 12.46 | 13.01 | 12.46 | 12.87 | 12.87 | 1.90% | 5,566 |
| May 2, 2025 | 13.00 | 13.18 | 12.63 | 12.63 | 12.63 | -3.29% | 19,964 |
| May 1, 2025 | 12.99 | 13.14 | 12.82 | 13.06 | 13.06 | 0.77% | 4,075 |
| Apr 30, 2025 | 12.91 | 13.40 | 12.63 | 12.96 | 12.96 | 0.39% | 9,984 |
| Apr 29, 2025 | 13.23 | 13.34 | 12.91 | 12.91 | 12.91 | -1.79% | 3,229 |
| Apr 28, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.88% | 672 |
| Apr 25, 2025 | 12.93 | 13.03 | 12.93 | 13.03 | 13.03 | 0.15% | 552 |
| Apr 24, 2025 | 12.64 | 13.01 | 12.64 | 13.01 | 13.01 | - | 2,514 |
| Apr 23, 2025 | 12.90 | 13.07 | 12.89 | 13.01 | 13.01 | 0.77% | 6,833 |
| Apr 22, 2025 | 12.71 | 12.99 | 12.70 | 12.91 | 12.91 | 2.46% | 3,929 |
| Apr 21, 2025 | 12.60 | 12.63 | 12.37 | 12.60 | 12.60 | -2.33% | 10,081 |
| Apr 17, 2025 | 12.92 | 12.92 | 12.79 | 12.90 | 12.90 | 0.94% | 10,197 |
| Apr 16, 2025 | 13.16 | 13.24 | 12.78 | 12.78 | 12.78 | -4.34% | 10,104 |
| Apr 15, 2025 | 13.48 | 13.80 | 13.36 | 13.36 | 13.36 | 0.23% | 10,115 |
| Apr 14, 2025 | 12.75 | 13.53 | 12.75 | 13.33 | 13.33 | 4.06% | 11,399 |
| Apr 11, 2025 | 12.82 | 12.90 | 12.67 | 12.81 | 12.81 | -2.21% | 17,745 |
| Apr 10, 2025 | 12.30 | 13.17 | 12.30 | 13.10 | 13.10 | 4.55% | 8,034 |
| Apr 9, 2025 | 13.79 | 14.12 | 12.32 | 12.53 | 12.53 | -7.53% | 13,983 |
| Apr 8, 2025 | 14.26 | 14.26 | 13.55 | 13.55 | 13.55 | -3.08% | 11,972 |
| Apr 7, 2025 | 14.84 | 15.00 | 13.60 | 13.98 | 13.98 | -7.36% | 10,136 |
| Apr 4, 2025 | 14.82 | 15.28 | 14.82 | 15.09 | 15.09 | -0.92% | 8,290 |
| Apr 3, 2025 | 14.43 | 15.24 | 14.09 | 15.23 | 15.23 | 5.11% | 118,095 |
| Apr 2, 2025 | 15.02 | 15.27 | 14.49 | 14.49 | 14.49 | -5.60% | 18,019 |
| Apr 1, 2025 | 15.72 | 15.72 | 15.02 | 15.35 | 15.35 | 0.33% | 12,480 |
| Mar 31, 2025 | 16.26 | 16.26 | 15.30 | 15.30 | 15.30 | -3.95% | 18,453 |
| 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 |