Skip to main content
Guild Holdings Company (GHLD)
NYSE: GHLD · Real-Time Price · USD
13.85
-0.11 (-0.79%)
Nov 21, 2024, 3:39 PM EST - Market open

Guild Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.9514.0013.9513.9613.96-0.29%9,004
Nov 19, 202414.0614.0613.9914.0014.000.07%8,246
Nov 18, 202413.9914.0513.9913.9913.99-5,371
Nov 15, 202413.9914.0113.9913.9913.99-0.43%3,634
Nov 14, 202414.3214.3213.9914.0514.05-0.99%18,037
Nov 13, 202414.2714.4414.0414.1914.19-1.66%16,795
Nov 12, 202414.3614.5514.2914.4314.43-1.03%19,127
Nov 11, 202414.1514.9514.1514.5814.580.55%24,038
Nov 8, 202414.1114.6514.1114.5014.50-24,864
Nov 7, 202414.0014.7814.0014.5014.503.57%28,515
Nov 6, 202414.2914.3714.0014.0014.00-0.43%11,918
Nov 5, 202414.2514.5914.0614.0614.06-3.37%12,294
Nov 4, 202414.0014.6014.0014.5514.553.93%7,959
Nov 1, 202414.2314.2313.9714.0014.00-2.85%16,742
Oct 31, 202414.0014.5114.0014.4114.412.93%17,779
Oct 30, 202414.0014.1514.0014.0014.00-0.99%8,255
Oct 29, 202414.0014.2514.0014.1414.141.00%5,298
Oct 28, 202414.0714.1314.0014.0014.00-2.03%17,046
Oct 25, 202414.7914.9514.2514.2914.29-2.52%21,564
Oct 24, 202414.4914.8414.4914.6614.66-1.15%27,858
Oct 23, 202414.6114.8314.4014.8314.83-0.60%24,047
Oct 22, 202415.2115.4914.9214.9214.92-3.24%23,230
Oct 21, 202415.2115.6915.2115.4215.42-0.13%6,332
Oct 18, 202415.2515.6515.2015.4415.440.26%2,984
Oct 17, 202415.6215.8715.4015.4015.40-2.96%13,636
Oct 16, 202415.3815.9015.3615.8715.872.78%16,336
Oct 15, 202414.8915.6314.8915.4415.442.59%7,588
Oct 14, 202415.3115.6715.0015.0515.05-3.77%15,941
Oct 11, 202415.9016.1515.6415.6415.64-2.68%10,551
Oct 10, 202415.9716.0715.9716.0716.07-0.50%1,863
Oct 9, 202415.7316.2015.7316.1516.151.57%11,457
Oct 8, 202416.1416.3715.9015.9015.90-0.75%12,751
Oct 7, 202415.8916.0215.8916.0216.02-0.68%5,151
Oct 4, 202415.8216.1515.8216.1316.130.75%7,388
Oct 3, 202415.7816.1415.5216.0116.01-5,074
Oct 2, 202415.8516.0115.4316.0116.01-0.44%3,388
Oct 1, 202416.3916.6516.0816.0816.08-3.31%13,077
Sep 30, 202416.4816.6816.4416.6316.63-0.18%12,330
Sep 27, 202416.7516.9716.5516.6616.66-2.06%17,285
Sep 26, 202416.6417.0316.3717.0117.011.13%30,509
Sep 25, 202416.6417.2216.5816.8216.82-1.81%27,920
Sep 24, 202416.8017.5716.8017.1317.130.76%27,676
Sep 23, 202416.7417.5316.7417.0017.001.55%21,462
Sep 20, 202417.0017.5016.7416.7416.74-1.53%51,530
Sep 19, 202416.9017.2016.6117.0017.000.95%20,310
Sep 18, 202416.8617.2016.8416.8416.840.84%9,290
Sep 17, 202416.3517.0016.3516.7016.700.54%12,253
Sep 16, 202416.7516.8016.6116.6116.610.85%3,827
Sep 13, 202416.3716.5616.1416.4716.47-1.08%4,933
Sep 12, 202416.4916.6716.3216.6516.651.09%14,018
Sep 11, 202416.1716.6316.0016.4716.470.55%5,319
Sep 10, 202416.3116.6916.3116.3816.38-1.62%6,587
Sep 9, 202415.6816.6515.3616.6516.653.93%10,485
Sep 6, 202415.8616.6215.3716.0216.020.31%21,131
Sep 5, 202416.9616.9615.9615.9715.97-4.03%6,016
Sep 4, 202416.5416.7816.2316.6416.642.02%14,094
Sep 3, 202415.2017.4514.9416.3116.317.73%39,438
Aug 30, 202415.2015.2714.9015.1415.14-0.66%8,449
Aug 29, 202415.5416.0815.2415.2415.24-4.27%17,522
Aug 28, 202416.8616.9015.8015.9215.92-5.74%25,406
Aug 27, 202416.8217.6416.8216.8916.891.93%22,106
Aug 26, 202417.1918.2616.5716.5716.57-3.61%36,596
Aug 23, 202416.8817.2916.5917.1917.191.78%10,321
Aug 22, 202417.0817.2416.6916.8916.89-0.30%17,481
Aug 21, 202416.9117.2716.5016.9416.94-9,989
Aug 20, 202416.3516.9416.1316.9416.945.02%11,792
Aug 19, 202415.3916.2115.2916.1316.133.20%15,767
Aug 16, 202414.6715.6314.6215.6315.636.91%17,954
Aug 15, 202414.8015.0914.5514.6214.62-3.69%10,751
Aug 14, 202416.5016.5015.0415.1815.18-6.18%16,969
Aug 13, 202417.0817.3416.1816.1816.18-5.27%27,150
Aug 12, 202416.7117.2016.7117.0817.081.73%8,334
Aug 9, 202416.0017.1015.7116.7916.795.53%18,481
Aug 8, 202414.3516.0014.3515.9115.9110.03%7,183
Aug 7, 202414.2414.6414.2414.4614.463.29%1,055
Aug 6, 202414.1514.2413.8114.0014.00-0.64%6,667
Aug 5, 202413.7814.1113.7514.0914.090.93%8,848
Aug 2, 202413.9913.9913.9613.9613.96-407
Aug 1, 202414.0014.1313.9613.9613.96-0.85%230,754
Jul 31, 202414.0214.1314.0014.0814.08-0.35%5,846
Jul 30, 202414.1614.1714.1314.1314.13-0.42%5,538
Jul 29, 202414.3214.4614.1414.1914.19-2.41%15,796
Jul 26, 202414.2114.5414.1614.5414.542.61%8,227
Jul 25, 202414.0314.3414.0314.1714.170.21%3,147
Jul 24, 202414.4914.5513.9214.1414.14-2.15%3,299
Jul 23, 202414.3714.4514.2914.4514.450.21%6,410
Jul 22, 202414.1414.5614.1414.4214.421.91%22,023
Jul 19, 202414.2414.7914.1514.1514.15-0.56%3,295
Jul 18, 202414.3714.7514.2014.2314.23-0.84%13,606
Jul 17, 202414.2914.8014.1614.3514.350.28%19,190
Jul 16, 202414.3114.6213.9414.3114.311.49%29,502
Jul 15, 202413.8614.1013.8614.1014.10-3.23%10,040
Jul 12, 202414.5914.5914.5714.5714.571.11%853
Jul 11, 202414.0814.5114.0814.4114.412.64%6,874
Jul 10, 202414.0314.5014.0314.0414.04-1.13%8,590
Jul 9, 202414.3014.5914.2014.2014.20-0.07%10,517
Jul 8, 202414.4514.7314.2014.2114.21-1.66%15,497
Jul 5, 202414.5114.9414.4414.4514.450.07%7,444
Jul 3, 202414.4514.9514.2014.4414.441.83%9,972
Jul 2, 202413.7114.7413.6314.1814.182.53%14,463