Guild Holdings Company - GHLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 26, 2025	20.01	20.01	20.01	20.08	20.01	151,500
November 25, 2025	19.86	19.87	19.87	19.9	19.85	13,237
November 24, 2025	19.85	19.85	19.85	19.86	19.83	9,000
November 21, 2025	19.92	19.85	19.85	19.92	19.84	27,200
November 20, 2025	19.9	19.86	19.86	19.93	19.85	130,800
November 19, 2025	19.92	19.89	19.89	19.93	19.87	65,334
November 18, 2025	19.93	19.93	19.93	19.94	19.9	20,100
November 17, 2025	19.97	19.93	19.93	19.97	19.93	3,000
November 14, 2025	19.93	19.94	19.94	19.96	19.93	21,300
November 13, 2025	19.98	19.95	19.95	19.98	19.94	10,300
November 12, 2025	19.97	19.93	19.93	19.99	19.93	17,700
November 11, 2025	19.96	19.97	19.97	19.98	19.95	10,700
November 10, 2025	20	19.96	19.96	20	19.95	5,500
November 07, 2025	19.98	19.95	19.95	20	19.94	20,009
November 06, 2025	19.98	19.98	19.98	20	19.93	53,800
November 05, 2025	19.93	19.93	19.93	19.94	19.92	15,500
November 04, 2025	19.93	19.88	19.88	19.94	19.88	9,403
November 03, 2025	19.86	19.88	19.88	19.89	19.86	15,007
October 31, 2025	19.85	19.88	19.88	19.89	19.85	31,800
October 30, 2025	19.89	19.88	19.88	19.89	19.83	50,941
October 29, 2025	19.89	19.86	19.86	19.93	19.85	32,138
October 28, 2025	19.81	19.85	19.85	19.88	19.81	30,800
October 27, 2025	20	19.86	19.86	20	19.81	129,200
October 24, 2025	19.96	19.92	19.92	19.96	19.91	9,145
October 23, 2025	19.88	19.91	19.91	19.93	19.88	10,700
October 22, 2025	19.87	19.88	19.88	19.95	19.87	21,343
October 21, 2025	19.86	19.86	19.86	19.92	19.86	2,138
October 20, 2025	19.87	19.86	19.86	19.87	19.86	6,200
October 17, 2025	19.91	19.85	19.85	19.91	19.85	19,500
October 16, 2025	19.87	19.86	19.86	19.88	19.77	59,500
October 15, 2025	19.97	19.86	19.86	19.97	19.86	25,500
October 14, 2025	19.86	19.88	19.88	19.9	19.86	12,015
October 13, 2025	19.92	19.88	19.88	19.95	19.84	29,600
October 10, 2025	19.89	19.93	19.93	19.93	19.89	14,928
October 09, 2025	19.97	19.89	19.89	19.97	19.89	27,200
October 08, 2025	19.97	19.94	19.94	19.97	19.94	10,500
October 07, 2025	19.97	19.94	19.94	19.97	19.94	13,305
October 06, 2025	19.94	19.95	19.95	19.96	19.94	44,006
October 03, 2025	19.94	19.94	19.94	19.95	19.94	18,000
October 02, 2025	19.97	19.94	19.94	19.97	19.94	18,600
October 01, 2025	19.97	19.94	19.94	19.97	19.94	22,000
September 30, 2025	19.97	19.94	19.94	19.97	19.94	30,100
September 29, 2025	19.97	19.94	19.94	19.97	19.93	39,245
September 26, 2025	19.97	19.96	19.96	19.97	19.94	15,344
September 25, 2025	19.86	19.94	19.94	19.95	19.86	19,800
September 24, 2025	19.92	19.94	19.94	19.96	19.92	22,700
September 23, 2025	19.91	19.92	19.92	19.94	19.89	24,855
September 22, 2025	19.91	19.9	19.9	19.93	19.9	25,400
September 19, 2025	20	19.9	19.9	20	19.9	44,741
September 18, 2025	19.92	19.97	19.97	20	19.92	32,424
September 17, 2025	19.95	19.94	19.94	20.08	19.94	31,500
September 16, 2025	19.95	19.96	19.96	20	19.95	34,600
September 15, 2025	19.99	19.95	19.95	19.99	19.92	60,721
September 12, 2025	19.94	19.94	19.94	19.96	19.92	7,200
September 11, 2025	19.86	19.95	19.95	20.01	19.82	54,900
September 10, 2025	19.91	19.87	19.87	20.25	19.87	53,019
September 09, 2025	19.89	19.97	19.97	20	19.89	27,204
September 08, 2025	19.8	19.94	19.94	19.95	19.8	41,400
September 05, 2025	20.01	19.89	19.89	20.01	19.84	29,428
September 04, 2025	19.9	19.84	19.84	20	19.84	53,900

Guild Holdings Company (GHLD) NYSE