19.90
price up icon0.35%   0.07
 
loading

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 August 22, 2025, is $19.90.
  • Guild Holdings Co all-time high stock price is $23.57, occurred on August 08, 2025.
  • 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 $19.90 now.
  • The 52-week high stock price for GHLD is $23.57, representing a 18.44% increase from the current share price, occurred on August 08, 2025.
  • The 52-week low stock price for GHLD is $11.21, indicating a -43.67% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $19.94 $19.87 $0.07 21,658.0 +0.35%
Aug 21, 2025 $19.86 $19.78 $0.08 58,399.0 -0.05%
Aug 20, 2025 $19.95 $19.78 $0.17 91,305.0 +0.05%
Aug 19, 2025 $19.90 $19.80 $0.0999 64,333.0 -0.10%
Aug 18, 2025 $19.99 $19.80 $0.195 21,923.0 -1.29%
Aug 15, 2025 $20.16 $20.06 $0.105 12,305.0 +0.15%
Aug 14, 2025 $20.20 $20.04 $0.16 21,991.0 +0.05%
Aug 13, 2025 $20.39 $20.02 $0.375 27,372.0 -0.45%
Aug 12, 2025 $20.35 $19.95 $0.40 105,576.0 +0.55%
Aug 11, 2025 $20.14 $19.98 $0.16 25,477.0 +0.15%
Aug 08, 2025 $23.57 $19.90 $3.67 122,996.0 +0.60%
Aug 07, 2025 $19.99 $19.90 $0.09 78,659.0 -0.25%
Aug 06, 2025 $19.98 $19.86 $0.12 192,523.0 +0.40%
Aug 05, 2025 $19.88 $19.86 $0.02 45,358.0 +0.00%
Aug 04, 2025 $19.89 $19.86 $0.03 53,843.0 +0.05%
Aug 01, 2025 $19.89 $19.86 $0.03 26,818.0 +0.00%
Jul 31, 2025 $19.87 $19.85 $0.02 19,990.0 +0.05%
Jul 30, 2025 $19.88 $19.84 $0.035 406,702.0 -0.05%
Jul 29, 2025 $19.89 $19.85 $0.04 108,650.0 +0.05%
Jul 28, 2025 $19.86 $19.85 $0.010 19,198.0 +0.00%
Jul 25, 2025 $19.89 $19.84 $0.05 64,469.0 -0.05%
Jul 24, 2025 $19.87 $19.84 $0.03 8,060.0 +0.05%

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
Aug, 2025 $23.57 $19.78 $3.79 992,194.0 +0.20%
Jul, 2025 $20.02 $19.76 $0.26 1,973,146.0 +0.46%
Jun, 2025 $20.15 $13.01 $7.14 2,849,098.0 +45.15%
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%
$41.48
price up icon 4.72%
mortgage_finance GHI
$10.83
price down icon 0.28%
mortgage_finance LDI
$2.02
price up icon 7.45%
mortgage_finance VEL
$19.19
price up icon 2.13%
$5.82
price up icon 8.18%
Cap:     |  Volume (24h):