Education
About Us
Working with TipRanks
Follow Us
Guild Holdings (GHLD)
NYSE:GHLD
Time Period
1Y
Events
Historical Prices
Rows:
Dec 09, 2025
20.01
20.08
20.01
20.01
20.01
0.00%
0
0.00
Dec 08, 2025
20.01
20.08
20.01
20.01
20.01
0.00%
0
0.00
Dec 05, 2025
20.01
20.08
20.01
20.01
20.01
0.00%
0
0.00
Dec 04, 2025
20.01
20.08
20.01
20.01
20.01
0.00%
0
0.00
Dec 03, 2025
20.01
20.08
20.01
20.01
20.01
0.00%
0
0.00
Dec 02, 2025
20.01
20.08
20.01
20.01
20.01
0.00%
0
0.00
Dec 01, 2025
20.01
20.08
20.01
20.01
20.01
0.00%
0
0.00
Nov 28, 2025
20.01
20.08
20.01
20.01
20.01
0.00%
0
0.00
Nov 26, 2025
20.01
20.08
20.01
20.01
20.01
+0.70%
151,494
5.09
Nov 25, 2025
19.86
19.90
19.85
19.87
19.87
+0.10%
13,237
0.44
Nov 24, 2025
19.85
19.86
19.83
19.85
19.85
0.00%
8,980
0.29
Nov 21, 2025
19.92
19.92
19.84
19.85
19.85
-0.05%
27,187
0.89
Nov 20, 2025
19.90
19.93
19.85
19.86
19.86
-0.15%
130,769
4.51
Nov 19, 2025
19.92
19.93
19.87
19.89
19.89
-0.20%
65,334
2.26
Nov 18, 2025
19.93
19.94
19.90
19.93
19.93
0.00%
20,076
0.67
Nov 17, 2025
19.97
19.97
19.93
19.93
19.93
-0.05%
2,961
0.10
Nov 14, 2025
19.93
19.96
19.93
19.94
19.94
-0.05%
21,253
0.69
Nov 13, 2025
19.98
19.98
19.94
19.95
19.95
+0.10%
10,280
0.33
Nov 12, 2025
19.97
19.99
19.93
19.93
19.93
-0.20%
17,673
0.57
Nov 11, 2025
19.96
19.98
19.95
19.97
19.97
+0.05%
10,676
0.34
Nov 10, 2025
20.00
20.00
19.95
19.96
19.96
+0.05%
5,469
0.17
Nov 07, 2025
19.98
20.00
19.94
19.95
19.95
-0.15%
20,009
0.61
Nov 06, 2025
19.98
20.00
19.93
19.98
19.98
+0.25%
53,758
1.58
Nov 05, 2025
19.93
19.94
19.92
19.93
19.93
+0.25%
15,485
0.44
Nov 04, 2025
19.93
19.94
19.88
19.88
19.88
0.00%
9,403
0.25
Nov 03, 2025
19.86
19.89
19.86
19.88
19.88
0.00%
15,007
0.39
Oct 31, 2025
19.85
19.89
19.85
19.88
19.88
0.00%
31,765
0.82
Oct 30, 2025
19.89
19.89
19.83
19.88
19.88
+0.10%
50,941
1.32
Oct 29, 2025
19.89
19.93
19.85
19.86
19.86
+0.05%
32,138
0.84
Oct 28, 2025
19.81
19.88
19.81
19.85
19.85
-0.05%
30,753
0.69
Oct 27, 2025
20.00
20.00
19.81
19.86
19.86
-0.30%
129,156
2.94
Oct 24, 2025
19.96
19.96
19.91
19.92
19.92
+0.05%
9,145
0.21
Oct 23, 2025
19.88
19.93
19.88
19.91
19.91
+0.15%
10,656
0.24
Oct 22, 2025
19.87
19.95
19.87
19.88
19.88
+0.10%
21,343
0.48
Oct 21, 2025
19.86
19.92
19.86
19.86
19.86
0.00%
2,138
0.05
Oct 20, 2025
19.87
19.87
19.86
19.86
19.86
+0.05%
6,187
0.12
Oct 17, 2025
19.91
19.91
19.85
19.85
19.85
-0.05%
19,474
0.36
Oct 16, 2025
19.87
19.88
19.77
19.86
19.86
0.00%
59,476
1.10
Oct 15, 2025
19.97
19.97
19.86
19.86
19.86
-0.10%
25,468
0.47
Oct 14, 2025
19.86
19.90
19.86
19.88
19.88
0.00%
12,015
0.20
Oct 13, 2025
19.92
19.95
19.84
19.88
19.88
-0.25%
29,561
0.48
Oct 10, 2025
19.89
19.93
19.89
19.93
19.93
+0.20%
14,928
0.24
Oct 09, 2025
19.97
19.97
19.89
19.89
19.89
-0.25%
27,166
0.44
Oct 08, 2025
19.97
19.97
19.94
19.94
19.94
0.00%
10,486
0.17
Oct 07, 2025
19.97
19.97
19.94
19.94
19.94
-0.05%
13,305
0.22
Oct 06, 2025
19.94
19.96
19.94
19.95
19.95
+0.05%
44,006
0.72
Oct 03, 2025
19.94
19.95
19.94
19.94
19.94
0.00%
17,999
0.29
Oct 02, 2025
19.97
19.97
19.94
19.94
19.94
0.00%
18,555
0.30
Oct 01, 2025
19.97
19.97
19.94
19.94
19.94
0.00%
21,986
0.35
Sep 30, 2025
19.97
19.97
19.94
19.94
19.94
0.00%
30,067
0.48
Rows: