Guild Holdings Company (GHLD)
NYSE: GHLD · Real-Time Price · USD
14.00
-0.14 (-0.99%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Guild Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 14.00 | 14.15 | 14.00 | 14.00 | 14.00 | -0.99% | 8,255 |
| Oct 29, 2024 | 14.00 | 14.25 | 14.00 | 14.14 | 14.14 | 1.00% | 5,298 |
| Oct 28, 2024 | 14.07 | 14.13 | 14.00 | 14.00 | 14.00 | -2.03% | 17,046 |
| Oct 25, 2024 | 14.79 | 14.95 | 14.25 | 14.29 | 14.29 | -2.52% | 21,564 |
| Oct 24, 2024 | 14.49 | 14.84 | 14.49 | 14.66 | 14.66 | -1.15% | 27,858 |
| Oct 23, 2024 | 14.61 | 14.83 | 14.40 | 14.83 | 14.83 | -0.60% | 24,047 |
| Oct 22, 2024 | 15.21 | 15.49 | 14.92 | 14.92 | 14.92 | -3.24% | 23,230 |
| Oct 21, 2024 | 15.21 | 15.69 | 15.21 | 15.42 | 15.42 | -0.13% | 6,332 |
| Oct 18, 2024 | 15.25 | 15.65 | 15.20 | 15.44 | 15.44 | 0.26% | 2,984 |
| Oct 17, 2024 | 15.62 | 15.87 | 15.40 | 15.40 | 15.40 | -2.96% | 13,636 |
| Oct 16, 2024 | 15.38 | 15.90 | 15.36 | 15.87 | 15.87 | 2.78% | 16,336 |
| Oct 15, 2024 | 14.89 | 15.63 | 14.89 | 15.44 | 15.44 | 2.59% | 7,588 |
| Oct 14, 2024 | 15.31 | 15.67 | 15.00 | 15.05 | 15.05 | -3.77% | 15,941 |
| Oct 11, 2024 | 15.90 | 16.15 | 15.64 | 15.64 | 15.64 | -2.68% | 10,551 |
| Oct 10, 2024 | 15.97 | 16.07 | 15.97 | 16.07 | 16.07 | -0.50% | 1,863 |
| Oct 9, 2024 | 15.73 | 16.20 | 15.73 | 16.15 | 16.15 | 1.57% | 11,457 |
| Oct 8, 2024 | 16.14 | 16.37 | 15.90 | 15.90 | 15.90 | -0.75% | 12,751 |
| Oct 7, 2024 | 15.89 | 16.02 | 15.89 | 16.02 | 16.02 | -0.68% | 5,151 |
| Oct 4, 2024 | 15.82 | 16.15 | 15.82 | 16.13 | 16.13 | 0.75% | 7,388 |
| Oct 3, 2024 | 15.78 | 16.14 | 15.52 | 16.01 | 16.01 | - | 5,074 |
| Oct 2, 2024 | 15.85 | 16.01 | 15.43 | 16.01 | 16.01 | -0.44% | 3,388 |
| Oct 1, 2024 | 16.39 | 16.65 | 16.08 | 16.08 | 16.08 | -3.31% | 13,077 |
| Sep 30, 2024 | 16.48 | 16.68 | 16.44 | 16.63 | 16.63 | -0.18% | 12,330 |
| Sep 27, 2024 | 16.75 | 16.97 | 16.55 | 16.66 | 16.66 | -2.06% | 17,285 |
| Sep 26, 2024 | 16.64 | 17.03 | 16.37 | 17.01 | 17.01 | 1.13% | 30,509 |
| Sep 25, 2024 | 16.64 | 17.22 | 16.58 | 16.82 | 16.82 | -1.81% | 27,920 |
| Sep 24, 2024 | 16.80 | 17.57 | 16.80 | 17.13 | 17.13 | 0.76% | 27,676 |
| Sep 23, 2024 | 16.74 | 17.53 | 16.74 | 17.00 | 17.00 | 1.55% | 21,462 |
| Sep 20, 2024 | 17.00 | 17.50 | 16.74 | 16.74 | 16.74 | -1.53% | 51,530 |
| Sep 19, 2024 | 16.90 | 17.20 | 16.61 | 17.00 | 17.00 | 0.95% | 20,310 |
| Sep 18, 2024 | 16.86 | 17.20 | 16.84 | 16.84 | 16.84 | 0.84% | 9,290 |
| Sep 17, 2024 | 16.35 | 17.00 | 16.35 | 16.70 | 16.70 | 0.54% | 12,253 |
| Sep 16, 2024 | 16.75 | 16.80 | 16.61 | 16.61 | 16.61 | 0.85% | 3,827 |
| Sep 13, 2024 | 16.37 | 16.56 | 16.14 | 16.47 | 16.47 | -1.08% | 4,933 |
| Sep 12, 2024 | 16.49 | 16.67 | 16.32 | 16.65 | 16.65 | 1.09% | 14,018 |
| Sep 11, 2024 | 16.17 | 16.63 | 16.00 | 16.47 | 16.47 | 0.55% | 5,319 |
| Sep 10, 2024 | 16.31 | 16.69 | 16.31 | 16.38 | 16.38 | -1.62% | 6,587 |
| Sep 9, 2024 | 15.68 | 16.65 | 15.36 | 16.65 | 16.65 | 3.93% | 10,485 |
| Sep 6, 2024 | 15.86 | 16.62 | 15.37 | 16.02 | 16.02 | 0.31% | 21,131 |
| Sep 5, 2024 | 16.96 | 16.96 | 15.96 | 15.97 | 15.97 | -4.03% | 6,016 |
| Sep 4, 2024 | 16.54 | 16.78 | 16.23 | 16.64 | 16.64 | 2.02% | 14,094 |
| Sep 3, 2024 | 15.20 | 17.45 | 14.94 | 16.31 | 16.31 | 7.73% | 39,438 |
| Aug 30, 2024 | 15.20 | 15.27 | 14.90 | 15.14 | 15.14 | -0.66% | 8,449 |
| Aug 29, 2024 | 15.54 | 16.08 | 15.24 | 15.24 | 15.24 | -4.27% | 17,522 |
| Aug 28, 2024 | 16.86 | 16.90 | 15.80 | 15.92 | 15.92 | -5.74% | 25,406 |
| Aug 27, 2024 | 16.82 | 17.64 | 16.82 | 16.89 | 16.89 | 1.93% | 22,106 |
| Aug 26, 2024 | 17.19 | 18.26 | 16.57 | 16.57 | 16.57 | -3.61% | 36,596 |
| Aug 23, 2024 | 16.88 | 17.29 | 16.59 | 17.19 | 17.19 | 1.78% | 10,321 |
| Aug 22, 2024 | 17.08 | 17.24 | 16.69 | 16.89 | 16.89 | -0.30% | 17,481 |
| Aug 21, 2024 | 16.91 | 17.27 | 16.50 | 16.94 | 16.94 | - | 9,989 |
| Aug 20, 2024 | 16.35 | 16.94 | 16.13 | 16.94 | 16.94 | 5.02% | 11,792 |
| Aug 19, 2024 | 15.39 | 16.21 | 15.29 | 16.13 | 16.13 | 3.20% | 15,767 |
| Aug 16, 2024 | 14.67 | 15.63 | 14.62 | 15.63 | 15.63 | 6.91% | 17,954 |
| Aug 15, 2024 | 14.80 | 15.09 | 14.55 | 14.62 | 14.62 | -3.69% | 10,751 |
| Aug 14, 2024 | 16.50 | 16.50 | 15.04 | 15.18 | 15.18 | -6.18% | 16,969 |
| Aug 13, 2024 | 17.08 | 17.34 | 16.18 | 16.18 | 16.18 | -5.27% | 27,150 |
| Aug 12, 2024 | 16.71 | 17.20 | 16.71 | 17.08 | 17.08 | 1.73% | 8,334 |
| Aug 9, 2024 | 16.00 | 17.10 | 15.71 | 16.79 | 16.79 | 5.53% | 18,481 |
| Aug 8, 2024 | 14.35 | 16.00 | 14.35 | 15.91 | 15.91 | 10.03% | 7,183 |
| Aug 7, 2024 | 14.24 | 14.64 | 14.24 | 14.46 | 14.46 | 3.29% | 1,055 |
| Aug 6, 2024 | 14.15 | 14.24 | 13.81 | 14.00 | 14.00 | -0.64% | 6,667 |
| Aug 5, 2024 | 13.78 | 14.11 | 13.75 | 14.09 | 14.09 | 0.93% | 8,848 |
| Aug 2, 2024 | 13.99 | 13.99 | 13.96 | 13.96 | 13.96 | - | 407 |
| Aug 1, 2024 | 14.00 | 14.13 | 13.96 | 13.96 | 13.96 | -0.85% | 230,754 |
| Jul 31, 2024 | 14.02 | 14.13 | 14.00 | 14.08 | 14.08 | -0.35% | 5,846 |
| Jul 30, 2024 | 14.16 | 14.17 | 14.13 | 14.13 | 14.13 | -0.42% | 5,538 |
| Jul 29, 2024 | 14.32 | 14.46 | 14.14 | 14.19 | 14.19 | -2.41% | 15,796 |
| Jul 26, 2024 | 14.21 | 14.54 | 14.16 | 14.54 | 14.54 | 2.61% | 8,227 |
| Jul 25, 2024 | 14.03 | 14.34 | 14.03 | 14.17 | 14.17 | 0.21% | 3,147 |
| Jul 24, 2024 | 14.49 | 14.55 | 13.92 | 14.14 | 14.14 | -2.15% | 3,299 |
| Jul 23, 2024 | 14.37 | 14.45 | 14.29 | 14.45 | 14.45 | 0.21% | 6,410 |
| Jul 22, 2024 | 14.14 | 14.56 | 14.14 | 14.42 | 14.42 | 1.91% | 22,023 |
| Jul 19, 2024 | 14.24 | 14.79 | 14.15 | 14.15 | 14.15 | -0.56% | 3,295 |
| Jul 18, 2024 | 14.37 | 14.75 | 14.20 | 14.23 | 14.23 | -0.84% | 13,606 |
| Jul 17, 2024 | 14.29 | 14.80 | 14.16 | 14.35 | 14.35 | 0.28% | 19,190 |
| Jul 16, 2024 | 14.31 | 14.62 | 13.94 | 14.31 | 14.31 | 1.49% | 29,502 |
| Jul 15, 2024 | 13.86 | 14.10 | 13.86 | 14.10 | 14.10 | -3.23% | 10,040 |
| Jul 12, 2024 | 14.59 | 14.59 | 14.57 | 14.57 | 14.57 | 1.11% | 853 |
| Jul 11, 2024 | 14.08 | 14.51 | 14.08 | 14.41 | 14.41 | 2.64% | 6,874 |
| Jul 10, 2024 | 14.03 | 14.50 | 14.03 | 14.04 | 14.04 | -1.13% | 8,590 |
| Jul 9, 2024 | 14.30 | 14.59 | 14.20 | 14.20 | 14.20 | -0.07% | 10,517 |
| Jul 8, 2024 | 14.45 | 14.73 | 14.20 | 14.21 | 14.21 | -1.66% | 15,497 |
| Jul 5, 2024 | 14.51 | 14.94 | 14.44 | 14.45 | 14.45 | 0.07% | 7,444 |
| Jul 3, 2024 | 14.45 | 14.95 | 14.20 | 14.44 | 14.44 | 1.83% | 9,972 |
| Jul 2, 2024 | 13.71 | 14.74 | 13.63 | 14.18 | 14.18 | 2.53% | 14,463 |
| Jul 1, 2024 | 15.15 | 15.61 | 13.74 | 13.83 | 13.83 | -6.49% | 50,059 |
| Jun 28, 2024 | 15.74 | 15.74 | 14.79 | 14.79 | 14.79 | -4.89% | 12,443 |
| Jun 27, 2024 | 15.08 | 15.55 | 14.59 | 15.55 | 15.55 | 4.50% | 5,243 |
| Jun 26, 2024 | 14.66 | 14.88 | 14.66 | 14.88 | 14.88 | -0.13% | 682 |
| Jun 25, 2024 | 14.98 | 15.08 | 14.90 | 14.90 | 14.90 | -1.26% | 4,100 |
| Jun 24, 2024 | 15.00 | 15.09 | 14.50 | 15.09 | 15.09 | 0.07% | 8,727 |
| Jun 21, 2024 | 15.32 | 15.50 | 14.69 | 15.08 | 15.08 | -1.44% | 14,516 |
| Jun 20, 2024 | 14.46 | 15.62 | 14.46 | 15.30 | 15.30 | 4.08% | 6,861 |
| Jun 18, 2024 | 15.01 | 15.31 | 14.30 | 14.70 | 14.70 | -1.54% | 8,450 |
| Jun 17, 2024 | 14.41 | 14.93 | 14.10 | 14.93 | 14.93 | 2.40% | 9,146 |
| Jun 14, 2024 | 15.14 | 15.14 | 14.58 | 14.58 | 14.58 | -1.35% | 3,039 |
| Jun 13, 2024 | 15.01 | 15.01 | 14.78 | 14.78 | 14.78 | -2.76% | 1,574 |
| Jun 12, 2024 | 14.43 | 15.60 | 14.43 | 15.20 | 15.20 | 3.19% | 11,371 |
| Jun 11, 2024 | 14.37 | 14.87 | 14.37 | 14.73 | 14.73 | 1.59% | 6,142 |
| Jun 10, 2024 | 14.50 | 14.72 | 14.50 | 14.50 | 14.50 | - | 4,943 |