Get the Stockscreener App
19.75
0.13%
0.025
Guild Holdings Co Stock (GHLD) Price History
The historical daily chart and data for Guild Holdings Co stock (GHLD), show that the latest closing stock price as of June 26, 2025, is $19.75.
- Guild Holdings Co all-time high stock price is $18.25, occurred on August 26, 2024.
- The lowest Guild Holdings Co stock price recorded was $0.00 on January 25, 2024. Since then, Guild Holdings Co's stock price has risen over to $19.75 now.
- The 52-week high stock price for GHLD is $18.25, representing a -7.55% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for GHLD is $11.21, indicating a -43.23% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Guild Holdings Co (GHLD) stock in the beginning of 2024 was $14.38. The stock closed the year at $10.09, a loss of over -29.83% for the year.
The table below shows more information about GHLD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 26, 2025 | $19.76 | $19.73 | $0.03 | 90,606.0 | +0.15% |
| Jun 25, 2025 | $19.80 | $19.72 | $0.08 | 432,048.0 | -0.10% |
| Jun 24, 2025 | $19.75 | $19.72 | $0.03 | 241,168.0 | +0.10% |
| Jun 23, 2025 | $19.81 | $19.72 | $0.09 | 93,828.0 | -0.25% |
| Jun 20, 2025 | $19.81 | $19.74 | $0.07 | 284,057.0 | +0.25% |
| Jun 18, 2025 | $20.15 | $19.66 | $0.49 | 820,916.0 | +25.45% |
| Jun 17, 2025 | $15.91 | $15.72 | $0.19 | 2,355.0 | +0.13% |
| Jun 16, 2025 | $16.18 | $15.70 | $0.482 | 3,673.0 | +0.32% |
| Jun 13, 2025 | $16.24 | $14.69 | $1.55 | 68,481.0 | +5.03% |
| Jun 12, 2025 | $15.03 | $14.82 | $0.205 | 1,698.0 | +0.20% |
| Jun 11, 2025 | $15.50 | $14.80 | $0.70 | 5,877.0 | -1.00% |
| Jun 10, 2025 | $15.48 | $14.78 | $0.70 | 17,820.0 | +3.09% |
| Jun 09, 2025 | $14.91 | $14.15 | $0.7599 | 4,295.0 | +2.90% |
| Jun 06, 2025 | $14.89 | $14.16 | $0.73 | 39,012.0 | -4.13% |
| Jun 05, 2025 | $14.86 | $14.10 | $0.76 | 12,879.0 | +4.23% |
| Jun 04, 2025 | $14.19 | $13.18 | $1.01 | 6,814.0 | +8.33% |
| Jun 03, 2025 | $13.66 | $13.01 | $0.65 | 7,425.0 | -3.82% |
| Jun 02, 2025 | $14.05 | $13.57 | $0.48 | 6,613.0 | -0.15% |
| May 30, 2025 | $14.04 | $13.62 | $0.42 | 2,742.0 | -1.87% |
| May 29, 2025 | $14.08 | $13.83 | $0.25 | 4,391.0 | -2.12% |
| May 28, 2025 | $14.20 | $13.98 | $0.22 | 6,856.0 | +0.07% |
Guild Holdings Co Stock (GHLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Guild Holdings Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GHLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Guild Holdings Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Guild Holdings Co Stock (GHLD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $20.15 | $13.01 | $7.14 | 2,139,565.0 | +45.01% |
| May, 2025 | $14.26 | $11.99 | $2.27 | 271,235.0 | +5.09% |
| Apr, 2025 | $15.72 | $12.30 | $3.42 | 298,300.0 | -15.29% |
| Mar, 2025 | $16.27 | $12.15 | $4.12 | 247,707.0 | +22.40% |
| Feb, 2025 | $12.94 | $12.06 | $0.88 | 101,855.0 | -1.03% |
| Jan, 2025 | $14.67 | $11.21 | $3.46 | 194,104.0 | -10.49% |
Guild Holdings Co Stock (GHLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.56 | $13.25 | $1.31 | 206,523.0 | +5.04% |
| Nov, 2024 | $14.95 | $13.50 | $1.45 | 304,148.0 | -6.32% |
| Oct, 2024 | $16.65 | $14.00 | $2.65 | 277,813.0 | -13.35% |
| Sep, 2024 | $17.57 | $14.94 | $2.63 | 349,077.0 | +9.84% |
| Aug, 2024 | $18.25 | $13.75 | $4.50 | 529,572.0 | +7.53% |
| Jul, 2024 | $15.61 | $13.63 | $1.98 | 270,176.0 | -4.80% |
| Jun, 2024 | $17.24 | $14.10 | $3.14 | 219,903.0 | +1.79% |
| May, 2024 | $16.00 | $13.49 | $2.51 | 181,261.0 | +7.71% |
| Apr, 2024 | $14.98 | $13.41 | $1.57 | 102,470.0 | -8.54% |
| Mar, 2024 | $14.95 | $13.73 | $1.22 | 113,864.0 | +7.35% |
| Feb, 2024 | $15.06 | $12.78 | $2.28 | 72,038.0 | -1.86% |
| Jan, 2024 | $14.68 | $12.91 | $1.77 | 513,236.0 | -0.64% |
Guild Holdings Co Stock (GHLD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.89 | $11.04 | $3.85 | 214,445.0 | +17.91% |
| Nov, 2023 | $13.00 | $9.59 | $3.41 | 208,094.0 | +13.49% |
| Oct, 2023 | $12.50 | $10.26 | $2.24 | 343,324.0 | -4.01% |
| Sep, 2023 | $12.47 | $10.50 | $1.97 | 585,380.0 | -8.89% |
| Aug, 2023 | $13.41 | $11.16 | $2.25 | 354,029.0 | +0.33% |
| Jul, 2023 | $12.68 | $10.47 | $2.21 | 129,247.0 | +5.63% |
| Jun, 2023 | $12.32 | $10.11 | $2.21 | 207,960.0 | +5.19% |
| May, 2023 | $11.09 | $9.45 | $1.64 | 156,886.0 | +7.78% |
| Apr, 2023 | $11.50 | $10.00 | $1.50 | 123,104.0 | -3.65% |
| Mar, 2023 | $12.60 | $10.00 | $2.60 | 206,790.0 | -13.41% |
| Feb, 2023 | $12.91 | $10.80 | $2.11 | 248,746.0 | +5.81% |
| Jan, 2023 | $11.97 | $9.80 | $2.17 | 138,533.0 | +12.49% |
0.26%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):