Guild Holdings Co (GHLD) Historical Stock Data

12.80 ↑0.70 (5.79%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GHLD is up 0.07% a day on average. There have been 16 days where Guild Holdings Co closed green and 14 days where GHLD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-15	12.14	12.80	↑$0.66 (5.44%)	12.14	12.80	18.48K
2025-05-14	12.88	12.10	↓$0.78 (-6.06%)	11.99	13.17	23.85K
2025-05-13	13.14	12.80	↓$0.33 (-2.55%)	12.80	13.18	5.50K
2025-05-12	13.54	13.27	↓$0.27 (-1.99%)	13.27	13.68	6.02K
2025-05-09	13.60	13.53	↓$0.07 (-0.51%)	13.51	13.60	1.70K
2025-05-08	12.24	13.50	↑$1.26 (10.29%)	12.24	13.80	16.22K
2025-05-07	12.32	12.50	↑$0.18 (1.46%)	12.32	12.80	44.94K
2025-05-06	12.86	12.41	↓$0.45 (-3.50%)	12.41	12.86	4.91K
2025-05-05	12.46	12.87	↑$0.41 (3.29%)	12.46	13.01	5.55K
2025-05-02	13.00	12.63	↓$0.37 (-2.85%)	12.63	13.18	19.96K
2025-05-01	12.99	13.06	↑$0.08 (0.58%)	12.82	13.14	4.08K
2025-04-30	12.91	12.96	↑$0.05 (0.39%)	12.63	13.40	9.98K
2025-04-29	13.23	12.91	↓$0.32 (-2.42%)	12.91	13.34	3.23K
2025-04-28	13.15	13.15	↑$0.00 (0.00%)	13.15	13.15	672
2025-04-25	12.93	13.03	↑$0.10 (0.77%)	12.93	13.03	552
2025-04-24	12.64	13.01	↑$0.37 (2.93%)	12.64	13.01	2.51K
2025-04-23	12.90	13.01	↑$0.11 (0.85%)	12.89	13.07	6.83K
2025-04-22	12.71	12.91	↑$0.20 (1.58%)	12.70	12.99	3.93K
2025-04-21	12.60	12.60	↑$0.00 (0.00%)	12.37	12.63	10.08K
2025-04-17	12.92	12.90	↓$0.01 (-0.12%)	12.79	12.92	10.20K
2025-04-16	13.16	12.78	↓$0.38 (-2.89%)	12.78	13.24	10.10K
2025-04-15	13.48	13.36	↓$0.12 (-0.92%)	13.36	13.80	10.12K
2025-04-14	12.75	13.33	↑$0.58 (4.55%)	12.75	13.53	11.40K
2025-04-11	12.82	12.81	↓$0.01 (-0.08%)	12.67	12.90	17.75K
2025-04-10	12.30	13.10	↑$0.80 (6.50%)	12.30	13.17	8.03K
2025-04-09	13.79	12.53	↓$1.26 (-9.14%)	12.32	14.12	13.98K
2025-04-08	14.26	13.55	↓$0.71 (-4.98%)	13.55	14.26	11.97K
2025-04-07	14.84	13.98	↓$0.86 (-5.80%)	13.60	15.00	10.14K
2025-04-04	14.82	15.09	↑$0.28 (1.86%)	14.82	15.28	8.29K
2025-04-03	14.43	15.23	↑$0.80 (5.54%)	14.09	15.24	118.10K