Guild Holdings Company (GHLD)
NYSE: GHLD · Real-Time Price · USD
20.07
-0.09 (-0.45%)
Aug 13, 2025, 4:00 PM - Market closed
Guild Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.25 | 20.40 | 20.02 | 20.07 | 20.07 | -0.45% | 27,372 |
| Aug 12, 2025 | 20.10 | 20.35 | 19.95 | 20.16 | 20.16 | 0.55% | 105,576 |
| Aug 11, 2025 | 20.14 | 20.14 | 19.98 | 20.05 | 20.05 | 0.15% | 25,477 |
| Aug 8, 2025 | 19.90 | 23.57 | 19.90 | 20.02 | 20.02 | 0.60% | 122,996 |
| Aug 7, 2025 | 19.95 | 19.99 | 19.90 | 19.90 | 19.90 | -0.25% | 78,659 |
| Aug 6, 2025 | 19.86 | 19.98 | 19.86 | 19.95 | 19.95 | 0.40% | 192,523 |
| Aug 5, 2025 | 19.88 | 19.88 | 19.86 | 19.87 | 19.87 | - | 45,358 |
| Aug 4, 2025 | 19.86 | 19.89 | 19.86 | 19.87 | 19.87 | 0.05% | 53,843 |
| Aug 1, 2025 | 19.89 | 19.89 | 19.86 | 19.86 | 19.86 | - | 26,833 |
| Jul 31, 2025 | 19.86 | 19.87 | 19.85 | 19.86 | 19.86 | 0.05% | 19,990 |
| Jul 30, 2025 | 19.85 | 19.88 | 19.85 | 19.85 | 19.85 | -0.05% | 406,702 |
| Jul 29, 2025 | 19.89 | 19.89 | 19.85 | 19.86 | 19.86 | 0.05% | 108,650 |
| Jul 28, 2025 | 19.86 | 19.86 | 19.85 | 19.85 | 19.85 | - | 19,198 |
| Jul 25, 2025 | 19.84 | 19.89 | 19.84 | 19.85 | 19.85 | -0.05% | 64,469 |
| Jul 24, 2025 | 19.84 | 19.87 | 19.84 | 19.86 | 19.86 | 0.05% | 8,060 |
| Jul 23, 2025 | 19.85 | 19.89 | 19.83 | 19.85 | 19.85 | 0.05% | 157,948 |
| Jul 22, 2025 | 19.83 | 19.86 | 19.83 | 19.84 | 19.84 | - | 345,202 |
| Jul 21, 2025 | 19.89 | 19.89 | 19.83 | 19.84 | 19.84 | -0.05% | 133,133 |
| Jul 18, 2025 | 19.89 | 19.89 | 19.83 | 19.85 | 19.85 | 0.05% | 26,955 |
| Jul 17, 2025 | 19.84 | 19.87 | 19.84 | 19.84 | 19.84 | - | 42,088 |
| Jul 16, 2025 | 19.88 | 19.88 | 19.82 | 19.84 | 19.84 | - | 329,969 |
| Jul 15, 2025 | 19.85 | 19.86 | 19.82 | 19.84 | 19.84 | 0.10% | 218,262 |
| Jul 14, 2025 | 19.81 | 19.82 | 19.80 | 19.82 | 19.82 | 0.05% | 8,921 |
| Jul 11, 2025 | 19.81 | 19.83 | 19.80 | 19.81 | 19.81 | - | 8,360 |
| Jul 10, 2025 | 19.83 | 19.85 | 19.80 | 19.81 | 19.81 | -0.10% | 9,460 |
| Jul 9, 2025 | 19.83 | 19.85 | 19.80 | 19.83 | 19.83 | 0.15% | 14,909 |
| Jul 8, 2025 | 19.80 | 19.83 | 19.80 | 19.80 | 19.80 | - | 27,460 |
| Jul 7, 2025 | 19.81 | 19.83 | 19.79 | 19.80 | 19.80 | -0.10% | 33,847 |
| Jul 3, 2025 | 19.81 | 19.83 | 19.81 | 19.82 | 19.82 | -0.10% | 12,119 |
| Jul 2, 2025 | 19.86 | 19.86 | 19.79 | 19.84 | 19.84 | 0.30% | 38,837 |
| Jul 1, 2025 | 19.77 | 20.02 | 19.76 | 19.78 | 19.78 | 0.05% | 49,001 |
| Jun 30, 2025 | 19.81 | 19.88 | 19.75 | 19.77 | 19.77 | 0.05% | 366,279 |
| Jun 27, 2025 | 19.84 | 19.84 | 19.73 | 19.76 | 19.76 | 0.15% | 18,551 |
| Jun 26, 2025 | 19.75 | 19.76 | 19.73 | 19.73 | 19.73 | 0.05% | 415,309 |
| Jun 25, 2025 | 19.80 | 19.80 | 19.72 | 19.72 | 19.72 | -0.10% | 432,048 |
| Jun 24, 2025 | 19.72 | 19.75 | 19.72 | 19.74 | 19.74 | 0.10% | 241,169 |
| Jun 23, 2025 | 19.81 | 19.81 | 19.72 | 19.72 | 19.72 | -0.25% | 93,844 |
| Jun 20, 2025 | 19.74 | 19.81 | 19.74 | 19.77 | 19.77 | 0.25% | 284,058 |
| Jun 18, 2025 | 19.86 | 20.15 | 19.66 | 19.72 | 19.72 | 25.45% | 823,155 |
| Jun 17, 2025 | 15.91 | 15.91 | 15.72 | 15.72 | 15.72 | 0.13% | 2,355 |
| Jun 16, 2025 | 15.89 | 16.18 | 15.70 | 15.70 | 15.70 | 0.32% | 3,673 |
| Jun 13, 2025 | 14.74 | 16.24 | 14.69 | 15.65 | 15.65 | 5.03% | 68,660 |
| Jun 12, 2025 | 15.03 | 15.03 | 14.82 | 14.90 | 14.90 | 0.20% | 1,864 |
| Jun 11, 2025 | 15.22 | 15.50 | 14.80 | 14.87 | 14.87 | -1.00% | 5,877 |
| Jun 10, 2025 | 14.78 | 15.48 | 14.78 | 15.02 | 15.02 | 3.09% | 17,820 |
| Jun 9, 2025 | 14.15 | 14.91 | 14.15 | 14.57 | 14.57 | 2.90% | 4,295 |
| 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 |