Guild Holdings Company (GHLD)
NYSE: GHLD · Real-Time Price · USD
13.27
-0.26 (-1.92%)
At close: May 12, 2025, 4:00 PM
13.27
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Guild Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.54 | 13.68 | 13.27 | 13.27 | 13.27 | -1.92% | 6,023 |
| May 9, 2025 | 13.60 | 13.60 | 13.51 | 13.53 | 13.53 | 0.22% | 1,697 |
| May 8, 2025 | 12.24 | 13.80 | 12.24 | 13.50 | 13.50 | 8.00% | 16,216 |
| May 7, 2025 | 12.32 | 12.80 | 12.32 | 12.50 | 12.50 | 0.73% | 44,939 |
| May 6, 2025 | 12.86 | 12.86 | 12.41 | 12.41 | 12.41 | -3.57% | 4,916 |
| May 5, 2025 | 12.46 | 13.01 | 12.46 | 12.87 | 12.87 | 1.90% | 5,566 |
| May 2, 2025 | 13.00 | 13.18 | 12.63 | 12.63 | 12.63 | -3.29% | 19,964 |
| May 1, 2025 | 12.99 | 13.14 | 12.82 | 13.06 | 13.06 | 0.77% | 4,075 |
| Apr 30, 2025 | 12.91 | 13.40 | 12.63 | 12.96 | 12.96 | 0.39% | 9,984 |
| Apr 29, 2025 | 13.23 | 13.34 | 12.91 | 12.91 | 12.91 | -1.79% | 3,229 |
| Apr 28, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.88% | 672 |
| Apr 25, 2025 | 12.93 | 13.03 | 12.93 | 13.03 | 13.03 | 0.15% | 552 |
| Apr 24, 2025 | 12.64 | 13.01 | 12.64 | 13.01 | 13.01 | - | 2,514 |
| Apr 23, 2025 | 12.90 | 13.07 | 12.89 | 13.01 | 13.01 | 0.77% | 6,833 |
| Apr 22, 2025 | 12.71 | 12.99 | 12.70 | 12.91 | 12.91 | 2.46% | 3,929 |
| Apr 21, 2025 | 12.60 | 12.63 | 12.37 | 12.60 | 12.60 | -2.33% | 10,081 |
| Apr 17, 2025 | 12.92 | 12.92 | 12.79 | 12.90 | 12.90 | 0.94% | 10,197 |
| Apr 16, 2025 | 13.16 | 13.24 | 12.78 | 12.78 | 12.78 | -4.34% | 10,104 |
| Apr 15, 2025 | 13.48 | 13.80 | 13.36 | 13.36 | 13.36 | 0.23% | 10,115 |
| Apr 14, 2025 | 12.75 | 13.53 | 12.75 | 13.33 | 13.33 | 4.06% | 11,399 |
| Apr 11, 2025 | 12.82 | 12.90 | 12.67 | 12.81 | 12.81 | -2.21% | 17,745 |
| Apr 10, 2025 | 12.30 | 13.17 | 12.30 | 13.10 | 13.10 | 4.55% | 8,034 |
| Apr 9, 2025 | 13.79 | 14.12 | 12.32 | 12.53 | 12.53 | -7.53% | 13,983 |
| Apr 8, 2025 | 14.26 | 14.26 | 13.55 | 13.55 | 13.55 | -3.08% | 11,972 |
| Apr 7, 2025 | 14.84 | 15.00 | 13.60 | 13.98 | 13.98 | -7.36% | 10,136 |
| Apr 4, 2025 | 14.82 | 15.28 | 14.82 | 15.09 | 15.09 | -0.92% | 8,290 |
| Apr 3, 2025 | 14.43 | 15.24 | 14.09 | 15.23 | 15.23 | 5.11% | 118,095 |
| Apr 2, 2025 | 15.02 | 15.27 | 14.49 | 14.49 | 14.49 | -5.60% | 18,019 |
| Apr 1, 2025 | 15.72 | 15.72 | 15.02 | 15.35 | 15.35 | 0.33% | 12,480 |
| Mar 31, 2025 | 16.26 | 16.26 | 15.30 | 15.30 | 15.30 | -3.95% | 18,453 |
| Mar 28, 2025 | 13.22 | 16.27 | 13.22 | 15.93 | 15.93 | 16.96% | 31,283 |
| Mar 27, 2025 | 13.16 | 13.99 | 13.16 | 13.62 | 13.62 | 2.71% | 12,914 |
| Mar 26, 2025 | 13.59 | 13.59 | 13.08 | 13.26 | 13.26 | -3.07% | 5,822 |
| Mar 25, 2025 | 13.50 | 13.69 | 13.27 | 13.68 | 13.68 | 3.32% | 9,234 |
| Mar 24, 2025 | 13.45 | 14.00 | 13.06 | 13.24 | 13.24 | -8.25% | 25,514 |
| Mar 21, 2025 | 13.76 | 14.64 | 13.20 | 14.43 | 14.43 | 5.17% | 19,730 |
| Mar 20, 2025 | 13.00 | 13.91 | 13.00 | 13.72 | 13.72 | 2.77% | 7,517 |
| Mar 19, 2025 | 13.21 | 14.10 | 13.21 | 13.35 | 13.35 | -0.60% | 20,630 |
| Mar 18, 2025 | 12.77 | 13.70 | 12.77 | 13.43 | 13.43 | 4.43% | 10,521 |
| Mar 17, 2025 | 12.62 | 13.16 | 12.62 | 12.86 | 12.86 | -2.28% | 7,168 |
| Mar 14, 2025 | 13.09 | 13.20 | 13.09 | 13.16 | 12.67 | -0.08% | 8,919 |
| Mar 13, 2025 | 13.05 | 13.71 | 13.05 | 13.17 | 12.68 | -2.52% | 17,162 |
| Mar 12, 2025 | 13.27 | 13.78 | 13.27 | 13.51 | 13.00 | 2.89% | 4,720 |
| Mar 11, 2025 | 13.44 | 13.76 | 13.13 | 13.13 | 12.64 | -2.01% | 6,244 |
| Mar 10, 2025 | 13.60 | 14.05 | 13.40 | 13.40 | 12.90 | -0.22% | 6,815 |
| Mar 7, 2025 | 13.66 | 14.00 | 13.43 | 13.43 | 12.93 | 2.52% | 7,000 |
| Mar 6, 2025 | 13.26 | 13.63 | 12.75 | 13.10 | 12.61 | -1.73% | 3,911 |
| Mar 5, 2025 | 12.29 | 13.75 | 12.29 | 13.33 | 12.83 | 9.71% | 11,917 |
| Mar 4, 2025 | 12.61 | 12.61 | 12.11 | 12.15 | 11.70 | -0.65% | 10,318 |
| Mar 3, 2025 | 12.60 | 12.69 | 12.23 | 12.23 | 11.77 | -2.16% | 6,986 |