Guild Holdings Co (GHLD) Historical Stock Data
66.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GHLD is down -0.04% a day on average. There have been 14 days where Guild Holdings Co closed green and 16 days where GHLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 66.00 | 66.15 | ↑$0.15 (0.23%) | 65.80 | 66.15 | 4.53K |
| 2025-12-03 | 66.10 | 66.03 | ↓$0.07 (-0.11%) | 65.87 | 66.33 | 5K |
| 2025-12-02 | 66.47 | 66.24 | ↓$0.23 (-0.35%) | 65.66 | 68.21 | 35.61K |
| 2025-12-01 | 67.01 | 66.38 | ↓$0.63 (-0.94%) | 66.31 | 67.68 | 2.89K |
| 2025-11-28 | 65.58 | 66.93 | ↑$1.35 (2.06%) | 65.24 | 66.95 | 32.16K |
| 2025-11-26 | 20.01 | 20.01 | ↑$0.00 (0.00%) | 20.01 | 20.08 | 151.49K |
| 2025-11-25 | 19.86 | 19.87 | ↑$0.01 (0.05%) | 19.85 | 19.90 | 13.24K |
| 2025-11-24 | 19.85 | 19.85 | ↑$0.00 (0.00%) | 19.83 | 19.86 | 8.98K |
| 2025-11-21 | 19.92 | 19.85 | ↓$0.07 (-0.35%) | 19.84 | 19.92 | 27.19K |
| 2025-11-20 | 19.90 | 19.86 | ↓$0.04 (-0.20%) | 19.85 | 19.93 | 130.77K |
| 2025-11-19 | 19.92 | 19.89 | ↓$0.02 (-0.13%) | 19.87 | 19.93 | 65.33K |
| 2025-11-18 | 19.93 | 19.93 | ↑$0.00 (0.00%) | 19.90 | 19.94 | 20.08K |
| 2025-11-17 | 19.97 | 19.93 | ↓$0.04 (-0.20%) | 19.93 | 19.97 | 2.96K |
| 2025-11-14 | 19.93 | 19.94 | ↑$0.01 (0.05%) | 19.93 | 19.96 | 21.25K |
| 2025-11-13 | 19.98 | 19.95 | ↓$0.03 (-0.15%) | 19.94 | 19.98 | 10.28K |
| 2025-11-12 | 19.97 | 19.93 | ↓$0.04 (-0.20%) | 19.93 | 19.99 | 17.67K |
| 2025-11-11 | 19.96 | 19.97 | ↑$0.01 (0.05%) | 19.95 | 19.98 | 10.68K |
| 2025-11-10 | 20.00 | 19.96 | ↓$0.04 (-0.20%) | 19.95 | 20.00 | 5.47K |
| 2025-11-07 | 19.98 | 19.95 | ↓$0.03 (-0.15%) | 19.94 | 20.00 | 20.01K |
| 2025-11-06 | 19.98 | 19.98 | ↑$0.00 (0.00%) | 19.93 | 20.00 | 53.76K |
| 2025-11-05 | 19.93 | 19.93 | ↑$0.00 (0.00%) | 19.92 | 19.94 | 15.49K |
| 2025-11-04 | 19.93 | 19.88 | ↓$0.05 (-0.25%) | 19.88 | 19.94 | 9.40K |
| 2025-11-03 | 19.86 | 19.88 | ↑$0.02 (0.10%) | 19.86 | 19.89 | 15.01K |
| 2025-10-31 | 19.85 | 19.88 | ↑$0.03 (0.15%) | 19.85 | 19.89 | 31.77K |
| 2025-10-30 | 19.89 | 19.88 | ↓$0.01 (-0.05%) | 19.83 | 19.89 | 50.94K |
| 2025-10-29 | 19.89 | 19.86 | ↓$0.03 (-0.15%) | 19.85 | 19.93 | 32.14K |
| 2025-10-28 | 19.81 | 19.85 | ↑$0.04 (0.20%) | 19.81 | 19.88 | 30.75K |
| 2025-10-27 | 20.00 | 19.86 | ↓$0.14 (-0.70%) | 19.81 | 20.00 | 129.16K |
| 2025-10-24 | 19.96 | 19.92 | ↓$0.04 (-0.20%) | 19.91 | 19.96 | 9.15K |
| 2025-10-23 | 19.88 | 19.91 | ↑$0.03 (0.15%) | 19.88 | 19.93 | 10.66K |
Create an account or log in to view more rows.
$GHLD the catalyst we need !
$GHLD about to pop IMHO
$GHLD it can go lower
$GHLD last chance to load imo
$GHLD we back boys
$GHLD BUY BUY BUY
$GHLD it's just a matter of time and patience...
$GHLD good times
$GHLD run it!
$GHLD here to raid