Guild Holdings Company (GHLD) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$19.94

south_east

-$0 (0%)

Day's range

$19.94

$19.95

5 DAY PERFORMANCE

-0.35%

1 MONTH PERFORMANCE

-0.05%

3 MONTH PERFORMANCE

-0.15%

6 MONTH PERFORMANCE

+36.86%

YEAR-TO-DATE PERFORMANCE

+41.32%

1 YEAR PERFORMANCE

+48.81%

Guild Holdings Company Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/26/2025	$20.01	$20.01 (0%)	$20.08	$20.01	151.50 K	$1.24 B
11/25/2025	$19.86	$19.87 (0.05%)	$19.90	$19.85	13.24 K	$1.23 B
11/24/2025	$19.85	$19.85 (0%)	$19.86	$19.83	9.00 K	$1.23 B
11/21/2025	$19.92	$19.85 (-0.35%)	$19.92	$19.84	27.20 K	$1.23 B
11/20/2025	$19.90	$19.86 (-0.2%)	$19.93	$19.85	130.80 K	$1.23 B
11/19/2025	$19.92	$19.89 (-0.15%)	$19.93	$19.87	65.33 K	$1.24 B
11/18/2025	$19.93	$19.93 (0%)	$19.94	$19.90	20.10 K	$1.24 B
11/17/2025	$19.97	$19.93 (-0.2%)	$19.97	$19.93	3.00 K	$1.24 B
11/14/2025	$19.93	$19.94 (0.05%)	$19.96	$19.93	21.30 K	$1.24 B
11/13/2025	$19.98	$19.95 (-0.15%)	$19.98	$19.94	10.30 K	$1.24 B
11/12/2025	$19.97	$19.93 (-0.2%)	$19.99	$19.93	17.70 K	$1.24 B
11/11/2025	$19.96	$19.97 (0.05%)	$19.98	$19.95	10.70 K	$1.24 B
11/10/2025	$20.00	$19.96 (-0.2%)	$20.00	$19.95	5.50 K	$1.24 B
11/07/2025	$19.98	$19.95 (-0.15%)	$20.00	$19.94	20.01 K	$1.24 B
11/06/2025	$19.98	$19.98 (0%)	$20.00	$19.93	53.80 K	$1.24 B
11/05/2025	$19.93	$19.93 (0%)	$19.94	$19.92	15.50 K	$1.24 B
11/04/2025	$19.93	$19.88 (-0.25%)	$19.94	$19.88	9.40 K	$1.23 B
11/03/2025	$19.86	$19.88 (0.1%)	$19.89	$19.86	15.01 K	$1.23 B
10/31/2025	$19.85	$19.88 (0.15%)	$19.89	$19.85	31.80 K	$1.24 B
10/30/2025	$19.89	$19.88 (-0.05%)	$19.89	$19.83	50.94 K	$1.24 B
10/29/2025	$19.89	$19.86 (-0.15%)	$19.93	$19.85	32.14 K	$1.23 B
10/28/2025	$19.81	$19.85 (0.2%)	$19.88	$19.81	30.80 K	$1.23 B
10/27/2025	$20.00	$19.86 (-0.7%)	$20.00	$19.81	129.20 K	$1.23 B
10/24/2025	$19.96	$19.92 (-0.2%)	$19.96	$19.91	9.15 K	$1.24 B
10/23/2025	$19.88	$19.91 (0.15%)	$19.93	$19.88	10.70 K	$1.24 B
10/22/2025	$19.87	$19.88 (0.05%)	$19.95	$19.87	21.34 K	$1.24 B
10/21/2025	$19.86	$19.86 (0%)	$19.92	$19.86	2.14 K	$1.23 B
10/20/2025	$19.87	$19.86 (-0.05%)	$19.87	$19.86	6.20 K	$1.23 B
10/17/2025	$19.91	$19.85 (-0.3%)	$19.91	$19.85	19.50 K	$1.23 B
10/16/2025	$19.87	$19.86 (-0.05%)	$19.88	$19.77	59.50 K	$1.23 B
10/15/2025	$19.97	$19.86 (-0.55%)	$19.97	$19.86	25.50 K	$1.23 B
10/14/2025	$19.86	$19.88 (0.1%)	$19.90	$19.86	12.02 K	$1.24 B
10/13/2025	$19.92	$19.88 (-0.2%)	$19.95	$19.84	29.60 K	$1.24 B
10/10/2025	$19.89	$19.93 (0.2%)	$19.93	$19.89	14.93 K	$1.24 B
10/09/2025	$19.97	$19.89 (-0.4%)	$19.97	$19.89	27.20 K	$1.24 B
10/08/2025	$19.97	$19.94 (-0.15%)	$19.97	$19.94	10.50 K	$1.24 B
10/07/2025	$19.97	$19.94 (-0.15%)	$19.97	$19.94	13.31 K	$1.24 B
10/06/2025	$19.94	$19.95 (0.05%)	$19.96	$19.94	44.01 K	$1.24 B
10/03/2025	$19.94	$19.94 (0%)	$19.95	$19.94	18.00 K	$1.24 B
10/02/2025	$19.97	$19.94 (-0.15%)	$19.97	$19.94	18.60 K	$1.24 B
10/01/2025	$19.97	$19.94 (-0.15%)	$19.97	$19.94	22.00 K	$1.24 B
09/30/2025	$19.97	$19.94 (-0.15%)	$19.97	$19.94	30.10 K	$1.24 B
09/29/2025	$19.97	$19.94 (-0.15%)	$19.97	$19.93	39.25 K	$1.24 B
09/26/2025	$19.97	$19.96 (-0.05%)	$19.97	$19.94	15.34 K	$1.24 B
09/25/2025	$19.86	$19.94 (0.4%)	$19.95	$19.86	19.80 K	$1.24 B
09/24/2025	$19.92	$19.94 (0.1%)	$19.96	$19.92	22.70 K	$1.24 B
09/23/2025	$19.91	$19.92 (0.05%)	$19.94	$19.89	24.90 K	$1.24 B
09/22/2025	$19.91	$19.90 (-0.05%)	$19.93	$19.90	25.40 K	$1.24 B
09/19/2025	$20.00	$19.90 (-0.5%)	$20.00	$19.90	44.74 K	$1.24 B
09/18/2025	$19.92	$19.97 (0.25%)	$20.00	$19.92	32.42 K	$1.24 B
09/17/2025	$19.95	$19.94 (-0.05%)	$20.08	$19.94	31.50 K	$1.24 B
09/16/2025	$19.95	$19.96 (0.05%)	$20.00	$19.95	34.60 K	$1.24 B
09/15/2025	$19.99	$19.95 (-0.2%)	$19.99	$19.92	60.72 K	$1.24 B
09/12/2025	$19.94	$19.94 (0%)	$19.96	$19.92	7.20 K	$1.24 B
09/11/2025	$19.86	$19.95 (0.45%)	$20.01	$19.82	54.90 K	$1.24 B
09/10/2025	$19.91	$19.87 (-0.2%)	$20.25	$19.87	53.02 K	$1.24 B
09/09/2025	$19.89	$19.97 (0.4%)	$20.00	$19.89	27.20 K	$1.24 B