Guild Holdings Company (GHLD)
Nov 28, 2025 - GHLD was delisted (reason: acquired by Bayview)
20.01
+0.14 (0.70%)
Inactive · Last trade price on Nov 26, 2025
Guild Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 20.01 | 20.08 | 20.01 | 20.01 | 20.01 | 0.70% | 151,494 |
| Nov 25, 2025 | 19.86 | 19.90 | 19.85 | 19.87 | 19.87 | 0.10% | 13,200 |
| Nov 24, 2025 | 19.85 | 19.86 | 19.83 | 19.85 | 19.85 | - | 8,980 |
| Nov 21, 2025 | 19.92 | 19.92 | 19.84 | 19.85 | 19.85 | -0.05% | 27,187 |
| Nov 20, 2025 | 19.90 | 19.93 | 19.85 | 19.86 | 19.86 | -0.15% | 130,769 |
| Nov 19, 2025 | 19.92 | 19.93 | 19.87 | 19.89 | 19.89 | -0.20% | 65,334 |
| Nov 18, 2025 | 19.93 | 19.94 | 19.90 | 19.93 | 19.93 | - | 20,076 |
| Nov 17, 2025 | 19.97 | 19.97 | 19.93 | 19.93 | 19.93 | -0.05% | 2,961 |
| Nov 14, 2025 | 19.93 | 19.96 | 19.93 | 19.94 | 19.94 | -0.05% | 21,253 |
| Nov 13, 2025 | 19.98 | 19.98 | 19.94 | 19.95 | 19.95 | 0.10% | 10,280 |
| Nov 12, 2025 | 19.97 | 19.99 | 19.93 | 19.93 | 19.93 | -0.20% | 17,673 |
| Nov 11, 2025 | 19.96 | 19.98 | 19.95 | 19.97 | 19.97 | 0.05% | 10,676 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.95 | 19.96 | 19.96 | 0.05% | 5,469 |
| Nov 7, 2025 | 19.98 | 20.00 | 19.94 | 19.95 | 19.95 | -0.15% | 20,009 |
| Nov 6, 2025 | 19.98 | 20.00 | 19.93 | 19.98 | 19.98 | 0.25% | 53,758 |
| Nov 5, 2025 | 19.93 | 19.94 | 19.92 | 19.93 | 19.93 | 0.25% | 15,485 |
| Nov 4, 2025 | 19.93 | 19.94 | 19.88 | 19.88 | 19.88 | - | 9,403 |
| Nov 3, 2025 | 19.86 | 19.89 | 19.86 | 19.88 | 19.88 | - | 15,007 |
| Oct 31, 2025 | 19.85 | 19.89 | 19.85 | 19.88 | 19.88 | - | 31,765 |
| Oct 30, 2025 | 19.89 | 19.89 | 19.83 | 19.88 | 19.88 | 0.10% | 50,941 |
| Oct 29, 2025 | 19.89 | 19.93 | 19.85 | 19.86 | 19.86 | 0.05% | 32,138 |
| Oct 28, 2025 | 19.81 | 19.88 | 19.81 | 19.85 | 19.85 | -0.05% | 30,753 |
| Oct 27, 2025 | 20.00 | 20.00 | 19.81 | 19.86 | 19.86 | -0.30% | 129,156 |
| 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 |