Guild Holdings Company (GHLD)
NYSE: GHLD · Real-Time Price · USD
19.92
+0.01 (0.05%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Guild Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.96 | 19.96 | 19.91 | 19.92 | 19.92 | 0.05% | 9,145 |
| Oct 23, 2025 | 19.88 | 19.93 | 19.88 | 19.91 | 19.91 | 0.15% | 10,656 |
| Oct 22, 2025 | 19.87 | 19.95 | 19.87 | 19.88 | 19.88 | 0.10% | 21,343 |
| Oct 21, 2025 | 19.86 | 19.92 | 19.86 | 19.86 | 19.86 | - | 2,138 |
| Oct 20, 2025 | 19.87 | 19.87 | 19.86 | 19.86 | 19.86 | 0.05% | 6,187 |
| Oct 17, 2025 | 19.91 | 19.91 | 19.85 | 19.85 | 19.85 | -0.05% | 19,474 |
| Oct 16, 2025 | 19.87 | 19.88 | 19.77 | 19.86 | 19.86 | - | 59,476 |
| Oct 15, 2025 | 19.97 | 19.97 | 19.86 | 19.86 | 19.86 | -0.10% | 25,468 |
| Oct 14, 2025 | 19.86 | 19.90 | 19.86 | 19.88 | 19.88 | - | 12,015 |
| Oct 13, 2025 | 19.92 | 19.95 | 19.84 | 19.88 | 19.88 | -0.25% | 29,561 |
| Oct 10, 2025 | 19.89 | 19.93 | 19.89 | 19.93 | 19.93 | 0.20% | 14,928 |
| Oct 9, 2025 | 19.97 | 19.97 | 19.89 | 19.89 | 19.89 | -0.25% | 27,166 |
| Oct 8, 2025 | 19.97 | 19.97 | 19.94 | 19.94 | 19.94 | - | 10,486 |
| Oct 7, 2025 | 19.97 | 19.97 | 19.94 | 19.94 | 19.94 | -0.05% | 13,305 |
| Oct 6, 2025 | 19.94 | 19.96 | 19.94 | 19.95 | 19.95 | 0.05% | 44,006 |
| Oct 3, 2025 | 19.94 | 19.95 | 19.94 | 19.94 | 19.94 | - | 17,999 |
| Oct 2, 2025 | 19.97 | 19.97 | 19.94 | 19.94 | 19.94 | - | 18,555 |
| Oct 1, 2025 | 19.97 | 19.97 | 19.94 | 19.94 | 19.94 | - | 21,986 |
| Sep 30, 2025 | 19.97 | 19.97 | 19.94 | 19.94 | 19.94 | - | 30,067 |
| Sep 29, 2025 | 19.97 | 19.97 | 19.93 | 19.94 | 19.94 | -0.10% | 39,245 |
| Sep 26, 2025 | 19.97 | 19.97 | 19.94 | 19.96 | 19.96 | 0.10% | 15,344 |
| Sep 25, 2025 | 19.86 | 19.95 | 19.86 | 19.94 | 19.94 | - | 19,796 |
| Sep 24, 2025 | 19.92 | 19.96 | 19.92 | 19.94 | 19.94 | 0.10% | 22,654 |
| Sep 23, 2025 | 19.91 | 19.94 | 19.89 | 19.92 | 19.92 | 0.10% | 24,855 |
| Sep 22, 2025 | 19.91 | 19.93 | 19.90 | 19.90 | 19.90 | - | 25,362 |
| Sep 19, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.35% | 44,741 |
| Sep 18, 2025 | 19.92 | 20.00 | 19.92 | 19.97 | 19.97 | 0.15% | 32,424 |
| Sep 17, 2025 | 19.95 | 20.08 | 19.94 | 19.94 | 19.94 | -0.10% | 31,481 |
| Sep 16, 2025 | 19.95 | 20.00 | 19.95 | 19.96 | 19.96 | 0.05% | 34,570 |
| 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 |