Guild Holdings Company - GHLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19.84	19.85	19.85	19.99	19.8	21,923
August 15, 2025	20.11	20.11	19.86	20.17	20.06	12,305
August 14, 2025	20.05	20.08	19.83	20.2	20.04	22,000
August 13, 2025	20.25	20.07	19.82	20.4	20.02	27,400
August 12, 2025	20.1	20.16	20.16	20.35	19.95	105,576
August 11, 2025	20.14	20.05	20.05	20.14	19.98	25,500
August 08, 2025	19.9	20.02	20.02	23.57	19.9	123,000
August 07, 2025	19.95	19.9	19.9	19.99	19.9	78,700
August 06, 2025	19.86	19.95	19.95	19.98	19.86	192,523
August 05, 2025	19.88	19.87	19.87	19.88	19.86	45,400
August 04, 2025	19.86	19.87	19.87	19.89	19.86	53,843
August 01, 2025	19.89	19.86	19.86	19.89	19.86	26,833
July 31, 2025	19.86	19.86	19.86	19.87	19.85	20,000
July 30, 2025	19.85	19.85	19.85	19.88	19.85	406,702
July 29, 2025	19.89	19.86	19.86	19.89	19.85	108,700
July 28, 2025	19.86	19.85	19.85	19.86	19.85	19,200
July 25, 2025	19.84	19.85	19.85	19.89	19.84	64,500
July 24, 2025	19.84	19.86	19.86	19.87	19.84	8,100
July 23, 2025	19.85	19.85	19.85	19.89	19.83	157,948
July 22, 2025	19.83	19.84	19.84	19.86	19.83	345,202
July 21, 2025	19.89	19.84	19.84	19.89	19.83	133,133
July 18, 2025	19.89	19.85	19.85	19.89	19.83	27,000
July 17, 2025	19.84	19.84	19.84	19.86	19.84	42,100
July 16, 2025	19.88	19.84	19.84	19.88	19.82	330,000
July 15, 2025	19.85	19.84	19.84	19.86	19.82	218,300
July 14, 2025	19.81	19.82	19.82	19.82	19.8	8,921
July 11, 2025	19.81	19.81	19.81	19.83	19.8	8,400
July 10, 2025	19.83	19.81	19.81	19.85	19.8	9,500
July 09, 2025	19.83	19.83	19.83	19.85	19.8	14,909
July 08, 2025	19.8	19.8	19.8	19.83	19.8	27,500
July 07, 2025	19.81	19.8	19.8	19.83	19.79	33,847
July 03, 2025	19.81	19.82	19.82	19.83	19.81	12,119
July 02, 2025	19.86	19.84	19.84	19.86	19.79	38,837
July 01, 2025	19.77	19.78	19.78	20.02	19.76	49,001
June 30, 2025	19.81	19.77	19.77	19.88	19.75	366,300
June 27, 2025	19.84	19.76	19.76	19.84	19.73	18,600
June 26, 2025	19.75	19.73	19.73	19.76	19.73	415,309
June 25, 2025	19.8	19.72	19.72	19.8	19.72	432,048
June 24, 2025	19.72	19.74	19.74	19.75	19.72	241,200
June 23, 2025	19.81	19.72	19.72	19.81	19.72	93,844
June 20, 2025	19.74	19.77	19.77	19.81	19.74	284,100
June 18, 2025	19.86	19.72	19.72	20.15	19.66	823,155
June 17, 2025	15.91	15.72	15.72	15.91	15.72	2,400
June 16, 2025	15.89	15.7	15.7	16.18	15.7	3,700
June 13, 2025	14.74	15.65	15.65	16.24	14.69	68,660
June 12, 2025	15.03	14.9	14.9	15.03	14.82	1,900
June 11, 2025	15.22	14.87	14.87	15.5	14.8	5,900
June 10, 2025	14.78	15.02	15.02	15.48	14.78	17,820
June 09, 2025	14.15	14.57	14.57	14.91	14.15	4,300
June 06, 2025	14.89	14.16	14.16	14.89	14.16	39,012
June 05, 2025	14.1	14.77	14.77	14.86	14.1	12,924
June 04, 2025	13.18	14.17	14.17	14.19	13.18	6,814
June 03, 2025	13.58	13.08	13.08	13.66	13.01	7,426
June 02, 2025	13.57	13.6	13.6	14.05	13.57	6,613
May 30, 2025	13.75	13.62	13.62	14.04	13.62	2,742
May 29, 2025	14.08	13.88	13.88	14.08	13.83	4,400
May 28, 2025	13.98	14.18	14.18	14.19	13.98	6,856
May 27, 2025	13.2	14.17	14.17	14.26	13.07	69,014
May 23, 2025	12.71	12.84	12.84	12.93	12.71	718
May 22, 2025	12.64	12.76	12.76	12.9	12.64	5,905

Guild Holdings Company (GHLD) NYSE