Dark

GHLD
Guild Holdings Company
stock NYSE

Market Open

Oct 28, 2025 12:36:22 PM EDT

19.88USD+0.202%(+0.04)4,376

19.84Bid 19.88Ask 0.04Spread

Pre-market

0.00USD-100.000%(-19.94)0

After-hours

Oct 27, 2025 4:01:30 PM EDT

19.92USD+0.403%(+0.08)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	19.8500	19.8800	19.8500	19.8800	+0.202%	4,376	0.000%
2025-10-27	19.9100	19.9100	19.8200	19.8400	-0.502%	129,156	+0.202%
2025-10-24	19.9100	19.9500	19.9100	19.9400	+0.151%	9,145	-0.301%
2025-10-23	19.9200	19.9400	19.9100	19.9100	-0.201%	10,656	-0.151%
2025-10-22	19.8800	19.9500	19.8700	19.9500	+0.352%	21,343	-0.351%
2025-10-21	19.9300	19.9300	19.8700	19.8800	+0.101%	2,055	0.000%
2025-10-20	19.8700	19.8700	19.8600	19.8600	+0.050%	6,187	+0.101%
2025-10-17	19.9100	19.9100	19.8500	19.8500	-0.050%	19,474	+0.151%
2025-10-16	19.8700	19.8750	19.7700	19.8600	0.000%	59,476	+0.101%
2025-10-15	19.9700	19.9700	19.8600	19.8600	-0.101%	25,468	+0.101%
2025-10-14	19.8600	19.9000	19.8600	19.8800	0.000%	12,015	0.000%
2025-10-13	19.9200	19.9450	19.8400	19.8800	-0.251%	29,561	0.000%
2025-10-10	19.8900	19.9300	19.8900	19.9300	+0.201%	14,928	-0.251%
2025-10-09	19.9700	19.9700	19.8900	19.8900	-0.251%	27,166	-0.050%
2025-10-08	19.9700	19.9700	19.9400	19.9400	0.000%	10,486	-0.301%
2025-10-07	19.9700	19.9700	19.9400	19.9400	-0.050%	13,305	-0.301%
2025-10-06	19.9400	19.9600	19.9400	19.9500	+0.050%	44,006	-0.351%
2025-10-03	19.9400	19.9500	19.9400	19.9400	0.000%	17,999	-0.301%
2025-10-02	19.9700	19.9700	19.9400	19.9400	0.000%	18,555	-0.301%
2025-10-01	19.9700	19.9700	19.9400	19.9400	0.000%	21,986	-0.301%
2025-09-30	19.9700	19.9700	19.9400	19.9400	0.000%	30,067	-0.301%
2025-09-29	19.9700	19.9700	19.9300	19.9400	-0.100%	39,245	-0.301%
2025-09-26	19.9700	19.9700	19.9400	19.9600	+0.100%	15,344	-0.401%
2025-09-25	19.8600	19.9500	19.8600	19.9400	0.000%	19,796	-0.301%
2025-09-24	19.9200	19.9600	19.9200	19.9400	+0.100%	22,654	-0.301%
2025-09-23	19.9100	19.9400	19.8900	19.9200	+0.101%	24,855	-0.201%
2025-09-22	19.9100	19.9300	19.9000	19.9000	0.000%	25,362	-0.101%
2025-09-19	20.0000	20.0000	19.9000	19.9000	-0.351%	44,741	-0.101%
2025-09-18	19.9200	20.0000	19.9200	19.9700	+0.150%	32,424	-0.451%
2025-09-17	19.9500	20.0800	19.9400	19.9400	-0.100%	31,481	-0.301%
2025-09-16	19.9500	20.0000	19.9500	19.9600	+0.050%	34,570	-0.401%
2025-09-15	19.9900	19.9900	19.9200	19.9500	+0.050%	60,721	-0.351%
2025-09-12	19.9400	19.9600	19.9201	19.9400	-0.050%	7,192	-0.301%
2025-09-11	19.8600	20.0100	19.8200	19.9500	+0.403%	54,856	-0.351%
2025-09-10	19.9100	20.2500	19.8700	19.8700	-0.501%	53,019	+0.050%
2025-09-09	19.8900	20.0000	19.8900	19.9700	+0.150%	27,204	-0.451%
2025-09-08	19.8000	19.9500	19.8000	19.9400	+0.251%	41,378	-0.301%
2025-09-05	20.0130	20.0130	19.8400	19.8900	+0.252%	29,428	-0.050%
2025-09-04	19.9000	20.0000	19.8400	19.8400	+0.101%	53,896	+0.202%
2025-09-03	19.8700	19.8700	19.8100	19.8200	-0.151%	42,037	+0.303%
2025-09-02	19.8100	19.8700	19.7925	19.8500	-0.301%	27,089	+0.151%
2025-08-29	19.9100	20.0000	19.8900	19.9100	-0.050%	37,126	-0.151%
2025-08-28	20.0000	20.0500	19.8600	19.9200	-0.200%	33,373	-0.201%
2025-08-27	19.9700	20.0000	19.9100	19.9600	-0.050%	45,453	-0.401%
2025-08-26	19.8900	20.0000	19.8400	19.9700	+0.352%	43,014	-0.451%
2025-08-25	19.8100	19.9200	19.7800	19.9000	0.000%	21,576	-0.101%
2025-08-22	19.8900	19.9400	19.8700	19.9000	+0.353%	21,659	-0.101%
2025-08-21	19.7800	19.8600	19.7800	19.8300	-0.050%	58,399	+0.252%
2025-08-20	19.8300	19.9500	19.7800	19.8400	+0.050%	91,305	+0.202%
2025-08-19	19.8500	19.9000	19.8001	19.8300	-0.101%	64,333	+0.252%
2025-08-18	19.8400	19.9900	19.7950	19.8500	-1.293%	21,923	+0.151%
2025-08-15	20.1100	20.1650	20.0600	20.1100	+0.149%	12,305	-1.144%
2025-08-14	20.0500	20.2000	20.0400	20.0800	+0.050%	21,991	-0.996%
2025-08-13	20.2500	20.3950	20.0200	20.0700	-0.446%	27,372	-0.947%
2025-08-12	20.1000	20.3500	19.9500	20.1600	+0.549%	105,576	-1.389%
2025-08-11	20.1400	20.1400	19.9800	20.0500	+0.150%	25,477	-0.848%
2025-08-08	19.9000	23.5700	19.9000	20.0200	+0.603%	122,996	-0.699%
2025-08-07	19.9500	19.9900	19.9000	19.9000	-0.251%	78,659	-0.101%
2025-08-06	19.8600	19.9800	19.8600	19.9500	+0.403%	192,523	-0.351%
2025-08-05	19.8800	19.8800	19.8600	19.8700	0.000%	45,358	+0.050%
2025-08-04	19.8600	19.8900	19.8600	19.8700	+0.050%	53,843	+0.050%
2025-08-01	19.8900	19.8900	19.8600	19.8600	0.000%	26,833	+0.101%
2025-07-31	19.8600	19.8700	19.8500	19.8600	+0.050%	19,990	+0.101%
2025-07-30	19.8500	19.8800	19.8450	19.8500	-0.050%	406,702	+0.151%
2025-07-29	19.8900	19.8900	19.8500	19.8600	+0.050%	108,650	+0.101%
2025-07-28	19.8600	19.8600	19.8500	19.8500	0.000%	19,198	+0.151%
2025-07-25	19.8400	19.8900	19.8400	19.8500	-0.050%	64,469	+0.151%
2025-07-24	19.8400	19.8700	19.8400	19.8600	+0.050%	8,060	+0.101%
2025-07-23	19.8500	19.8900	19.8300	19.8500	+0.050%	157,948	+0.151%
2025-07-22	19.8300	19.8600	19.8300	19.8400	0.000%	345,202	+0.202%
2025-07-21	19.8900	19.8900	19.8300	19.8400	-0.050%	133,133	+0.202%
2025-07-18	19.8900	19.8900	19.8300	19.8500	+0.050%	26,955	+0.151%
2025-07-17	19.8400	19.8650	19.8400	19.8400	0.000%	42,088	+0.202%
2025-07-16	19.8800	19.8800	19.8200	19.8400	0.000%	329,969	+0.202%
2025-07-15	19.8500	19.8600	19.8150	19.8400	+0.101%	218,262	+0.202%
2025-07-14	19.8100	19.8200	19.8032	19.8200	+0.050%	8,921	+0.303%
2025-07-11	19.8100	19.8300	19.8000	19.8100	0.000%	8,360	+0.353%
2025-07-10	19.8300	19.8500	19.8000	19.8100	-0.101%	9,460	+0.353%
2025-07-09	19.8300	19.8500	19.8000	19.8300	+0.152%	14,909	+0.252%
2025-07-08	19.8000	19.8300	19.8000	19.8000	0.000%	27,460	+0.404%
2025-07-07	19.8100	19.8300	19.7900	19.8000	-0.101%	33,847	+0.404%
2025-07-03	19.8100	19.8300	19.8100	19.8200	-0.101%	12,119	+0.303%
2025-07-02	19.8600	19.8600	19.7900	19.8400	+0.303%	38,837	+0.202%
2025-07-01	19.7700	20.0200	19.7600	19.7800	+0.051%	49,001	+0.506%
2025-06-30	19.8100	19.8800	19.7500	19.7700	+0.051%	366,279	+0.556%
2025-06-27	19.8400	19.8400	19.7300	19.7600	+0.152%	18,551	+0.607%
2025-06-26	19.7500	19.7600	19.7300	19.7300	+0.051%	415,309	+0.760%
2025-06-25	19.8000	19.8000	19.7200	19.7200	-0.101%	432,048	+0.811%
2025-06-24	19.7200	19.7500	19.7200	19.7400	+0.101%	241,169	+0.709%
2025-06-23	19.8100	19.8100	19.7200	19.7200	-0.253%	93,844	+0.811%
2025-06-20	19.7400	19.8100	19.7400	19.7700	+0.254%	284,058	+0.556%
2025-06-18	19.8600	20.1500	19.6600	19.7200	+25.445%	823,155	+0.811%
2025-06-17	15.9100	15.9100	15.7200	15.7200	+0.127%	2,355	+26.463%
2025-06-16	15.8900	16.1820	15.7000	15.7000	+0.319%	3,673	+26.624%
2025-06-13	14.7400	16.2400	14.6884	15.6500	+5.034%	68,660	+27.029%
2025-06-12	15.0250	15.0250	14.8200	14.9000	+0.202%	1,864	+33.423%
2025-06-11	15.2200	15.5000	14.8000	14.8700	-0.999%	5,877	+33.692%
2025-06-10	14.7800	15.4800	14.7800	15.0200	+3.089%	17,820	+32.357%
2025-06-09	14.1500	14.9099	14.1500	14.5700	+2.895%	4,295	+36.445%
2025-06-06	14.8900	14.8900	14.1600	14.1600	-4.130%	39,012	+40.395%
2025-06-05	14.1000	14.8600	14.1000	14.7700	+4.234%	12,924	+34.597%
2025-06-04	13.1800	14.1900	13.1800	14.1700	+8.333%	6,814	+40.296%
2025-06-03	13.5833	13.6600	13.0100	13.0800	-3.824%	7,426	+51.988%
2025-06-02	13.5700	14.0500	13.5700	13.6000	-0.147%	6,613	+46.176%
2025-05-30	13.7500	14.0400	13.6200	13.6200	-1.873%	2,742	+45.962%
2025-05-29	14.0800	14.0800	13.8300	13.8800	-2.116%	4,392	+43.228%
2025-05-28	13.9800	14.2000	13.9800	14.1800	+0.071%	6,856	+40.197%
2025-05-27	13.2000	14.2600	13.0714	14.1700	+10.358%	69,014	+40.296%
2025-05-23	12.7100	12.9250	12.7100	12.8400	+0.627%	3,497	+54.829%
2025-05-22	12.6400	12.8950	12.6400	12.7600	-0.778%	5,905	+55.799%
2025-05-21	13.0300	13.2000	12.8600	12.8600	-2.280%	4,296	+54.588%
2025-05-20	13.1000	13.2000	12.9000	13.1600	+0.381%	5,040	+51.064%
2025-05-19	12.8000	13.1100	12.6400	13.1100	+2.342%	2,846	+51.640%
2025-05-16	12.7200	13.3500	12.7200	12.8100	+0.078%	18,327	+55.191%
2025-05-15	12.1400	12.8000	12.1400	12.8000	+5.785%	18,480	+55.313%
2025-05-14	12.8800	13.1700	11.9900	12.1000	-5.469%	23,847	+64.298%
2025-05-13	13.1350	13.1811	12.8000	12.8000	-3.542%	5,501	+55.313%
2025-05-12	13.5400	13.6750	13.2700	13.2700	-1.922%	6,023	+49.812%
2025-05-09	13.6000	13.6000	13.5100	13.5300	+0.222%	1,697	+46.933%
2025-05-08	12.2400	13.8000	12.2400	13.5000	+8.000%	16,216	+47.259%
2025-05-07	12.3200	12.8000	12.3200	12.5000	+0.725%	44,939	+59.040%
2025-05-06	12.8600	12.8600	12.4100	12.4100	-3.574%	4,916	+60.193%
2025-05-05	12.4600	13.0100	12.4600	12.8700	+1.900%	5,566	+54.468%
2025-05-02	13.0000	13.1755	12.6300	12.6300	-3.292%	19,964	+57.403%
2025-05-01	12.9850	13.1400	12.8200	13.0600	+0.772%	4,075	+52.221%
2025-04-30	12.9100	13.4000	12.6300	12.9600	+0.387%	9,984	+53.395%
2025-04-29	13.2300	13.3400	12.9100	12.9100	-1.788%	3,229	+53.989%
2025-04-28	13.1450	13.1450	13.1450	13.1450	+0.883%	672	+51.236%
2025-04-25	12.9300	13.0300	12.9300	13.0300	+0.154%	552	+52.571%
2025-04-24	12.6400	13.0100	12.6400	13.0100	0.000%	2,514	+52.806%
2025-04-23	12.9000	13.0700	12.8900	13.0100	+0.775%	6,833	+52.806%
2025-04-22	12.7091	12.9900	12.7000	12.9100	+2.460%	3,929	+53.989%
2025-04-21	12.6000	12.6300	12.3650	12.6000	-2.326%	10,081	+57.778%
2025-04-17	12.9150	12.9200	12.7850	12.9000	+0.939%	10,197	+54.109%
2025-04-16	13.1600	13.2400	12.7800	12.7800	-4.341%	10,104	+55.556%
2025-04-15	13.4840	13.8000	13.3600	13.3600	+0.225%	10,115	+48.802%
2025-04-14	12.7500	13.5300	12.7500	13.3300	+4.059%	11,399	+49.137%
2025-04-11	12.8200	12.9000	12.6650	12.8100	-2.214%	17,745	+55.191%
2025-04-10	12.3000	13.1700	12.3000	13.1000	+4.549%	8,034	+51.756%
2025-04-09	13.7900	14.1200	12.3200	12.5300	-7.528%	13,983	+58.659%
2025-04-08	14.2600	14.2600	13.5500	13.5500	-3.076%	11,972	+46.716%
2025-04-07	14.8400	15.0000	13.6000	13.9800	-7.356%	10,136	+42.203%
2025-04-04	14.8150	15.2800	14.8150	15.0900	-0.919%	8,290	+31.743%
2025-04-03	14.4300	15.2400	14.0900	15.2300	+5.107%	118,095	+30.532%
2025-04-02	15.0200	15.2700	14.4900	14.4900	-5.603%	18,019	+37.198%
2025-04-01	15.7200	15.7200	15.0200	15.3500	+0.327%	12,480	+29.511%
2025-03-31	16.2600	16.2600	15.3000	15.3000	-3.955%	18,453	+29.935%
2025-03-28	13.2150	16.2700	13.2150	15.9300	+16.960%	31,283	+24.796%
2025-03-27	13.1600	13.9900	13.1600	13.6200	+2.715%	12,914	+45.962%
2025-03-26	13.5900	13.5900	13.0800	13.2600	-3.070%	5,822	+49.925%
2025-03-25	13.5000	13.6906	13.2700	13.6800	+3.323%	9,234	+45.322%
2025-03-24	13.4500	14.0000	13.0600	13.2400	-8.247%	25,514	+50.151%
2025-03-21	13.7600	14.6350	13.2008	14.4300	+5.175%	19,328	+37.769%
2025-03-20	13.0000	13.9050	13.0000	13.7200	+2.772%	7,517	+44.898%
2025-03-19	13.2100	14.1000	13.2100	13.3500	-0.596%	20,630	+48.914%
2025-03-18	12.7700	13.6946	12.7700	13.4300	+4.432%	10,521	+48.027%
2025-03-17	12.6171	13.1600	12.6171	12.8600	-2.280%	7,168	+54.588%
2025-03-14	13.0900	13.2000	13.0900	13.1600	-0.076%	8,919	+51.064%
2025-03-13	13.0500	13.7100	13.0500	13.1700	-2.517%	17,162	+50.949%
2025-03-12	13.2700	13.7784	13.2700	13.5100	+2.894%	4,720	+47.150%
2025-03-11	13.4400	13.7600	13.1300	13.1300	-2.015%	6,244	+51.409%
2025-03-10	13.6000	14.0500	13.4000	13.4000	-0.223%	6,816	+48.358%
2025-03-07	13.6600	14.0000	13.4300	13.4300	+2.519%	7,000	+48.027%
2025-03-06	13.2600	13.6263	12.7500	13.1000	-1.725%	3,911	+51.756%
2025-03-05	12.2900	13.7500	12.2900	13.3300	+9.712%	11,917	+49.137%
2025-03-04	12.6079	12.6079	12.1100	12.1500	-0.654%	10,318	+63.621%
2025-03-03	12.6000	12.6900	12.2300	12.2300	-2.160%	6,986	+62.551%
2025-02-28	12.3500	12.5992	12.3500	12.5000	+0.725%	7,413	+59.040%
2025-02-27	12.3200	12.4800	12.3200	12.4100	-0.081%	5,612	+60.193%
2025-02-26	12.3750	12.4200	12.3450	12.4200	+0.081%	1,461	+60.064%
2025-02-25	12.2800	12.5200	12.2153	12.4100	+1.306%	8,292	+60.193%
2025-02-24	12.2300	12.4250	12.2300	12.2500	-0.810%	8,462	+62.286%
2025-02-21	12.2037	12.4600	12.2037	12.3500	-0.723%	2,766	+60.972%
2025-02-20	12.2000	12.4800	12.2000	12.4400	+2.387%	4,713	+59.807%
2025-02-19	12.4900	12.4900	12.1500	12.1500	-1.937%	5,850	+63.621%
2025-02-18	12.3600	12.6300	12.3000	12.3900	-1.745%	6,258	+60.452%
2025-02-14	12.8199	12.8199	12.5350	12.6100	+2.939%	2,928	+57.653%
2025-02-13	12.4000	12.5364	12.2500	12.2500	-1.922%	2,122	+62.286%
2025-02-12	12.2500	12.5100	12.2500	12.4900	+0.889%	4,524	+59.167%
2025-02-11	12.7956	12.8400	12.2900	12.3800	-1.197%	4,218	+60.582%
2025-02-10	12.5000	12.7000	12.5000	12.5300	-1.339%	6,425	+58.659%
2025-02-07	12.5800	12.7000	12.5800	12.7000	+1.722%	1,990	+56.535%
2025-02-06	12.6800	12.6800	12.2600	12.4850	-1.538%	6,136	+59.231%
2025-02-05	12.7400	12.9400	12.5300	12.6800	+4.707%	8,896	+56.782%
2025-02-04	12.2300	12.6000	12.1100	12.1100	-0.247%	7,643	+64.162%
2025-02-03	12.0600	12.5600	12.0600	12.1400	-3.880%	6,146	+63.756%
2025-01-31	12.6000	12.8500	12.5201	12.6300	+1.446%	5,663	+57.403%
2025-01-30	12.9699	12.9699	12.4500	12.4500	-0.718%	3,059	+59.679%
2025-01-29	12.5418	12.5500	12.4900	12.5400	-2.564%	2,815	+58.533%
2025-01-28	12.3500	12.8700	12.3500	12.8700	+3.373%	3,758	+54.468%
2025-01-27	12.6250	12.6250	12.2500	12.4500	-2.582%	4,721	+59.679%
2025-01-24	12.6400	12.7800	12.6181	12.7800	-0.078%	1,206	+55.556%
2025-01-23	12.4900	12.8000	12.3500	12.7900	+1.508%	9,605	+55.434%
2025-01-22	13.1700	13.1700	12.5000	12.6000	-3.670%	5,246	+57.778%
2025-01-21	12.8500	13.0800	12.8500	13.0800	+2.669%	3,401	+51.988%
2025-01-17	13.1500	13.2200	12.7400	12.7400	-0.469%	6,124	+56.044%
2025-01-16	12.7600	13.1300	12.7288	12.8000	-0.234%	10,371	+55.313%
2025-01-15	12.7500	13.6938	12.4400	12.8300	+0.865%	51,305	+54.949%
2025-01-14	12.6400	12.7500	12.5000	12.7200	-0.625%	8,263	+56.289%
2025-01-13	11.2100	12.8883	11.2100	12.8000	+2.894%	13,200	+55.313%
2025-01-10	12.9600	12.9600	12.1200	12.4400	-7.164%	11,270	+59.807%
2025-01-08	13.6100	13.9588	13.1500	13.4000	-1.543%	30,304	+48.358%
2025-01-07	14.1500	14.1500	13.6100	13.6100	-4.692%	5,608	+46.069%
2025-01-06	13.6700	14.6700	13.6700	14.2800	+3.779%	9,560	+39.216%
2025-01-03	13.6900	13.8300	13.6900	13.7600	+0.073%	1,996	+44.477%
2025-01-02	14.0000	14.0000	13.7400	13.7500	-2.551%	6,644	+44.582%
2024-12-31	13.9800	14.1800	13.7000	14.1100	-0.494%	11,336	+40.893%
2024-12-30	13.9500	14.4200	13.9500	14.1800	+1.213%	4,336	+40.197%
2024-12-27	13.5606	14.1500	13.4828	14.0100	-0.919%	17,389	+41.899%
2024-12-26	13.9400	14.2200	13.9400	14.1400	+1.800%	2,590	+40.594%
2024-12-24	13.9500	13.9500	13.8900	13.8900	-1.279%	3,085	+43.125%
2024-12-23	13.9300	14.1900	13.9300	14.0700	0.000%	3,698	+41.294%
2024-12-20	13.5250	14.5600	13.3700	14.0700	+6.189%	64,929	+41.294%
2024-12-19	13.2700	13.6250	13.2500	13.2500	0.000%	8,500	+50.038%
2024-12-18	13.5250	13.6420	13.2500	13.2500	-1.414%	10,991	+50.038%
2024-12-17	13.4400	13.8083	13.4400	13.4400	-0.074%	6,399	+47.917%
2024-12-16	13.3400	13.9800	13.3400	13.4500	-1.176%	10,222	+47.807%
2024-12-13	13.2800	13.7200	13.2800	13.6100	+2.024%	2,858	+46.069%
2024-12-12	13.2500	13.5000	13.2500	13.3400	+0.225%	11,725	+49.025%
2024-12-11	13.2500	13.7700	13.2500	13.3100	-0.300%	5,056	+49.361%
2024-12-10	13.4150	13.4150	13.2500	13.3500	-0.373%	3,933	+48.914%
2024-12-09	13.3000	13.6200	13.3000	13.4000	+0.075%	17,364	+48.358%
2024-12-06	13.2500	13.4300	13.2500	13.3900	+0.904%	3,628	+48.469%
2024-12-05	13.5550	13.5550	13.2500	13.2700	-1.704%	13,375	+49.812%
2024-12-04	13.5000	13.5500	13.5000	13.5000	-0.148%	6,414	+47.259%
2024-12-03	13.5840	13.5840	13.5100	13.5200	-0.734%	4,017	+47.041%
2024-12-02	13.5000	13.6600	13.5000	13.6200	+0.889%	6,028	+45.962%
2024-11-29	13.5000	13.5000	13.5000	13.5000	-0.662%	15,180	+47.259%
2024-11-27	13.6800	13.8050	13.5900	13.5900	-0.512%	6,062	+46.284%
2024-11-26	13.7900	13.8500	13.6600	13.6600	-0.943%	17,093	+45.534%
2024-11-25	13.8000	13.9600	13.6800	13.7900	+1.026%	22,127	+44.162%
2024-11-22	13.6300	13.7800	13.6300	13.6500	-0.727%	7,976	+45.641%
2024-11-21	13.9500	14.0100	13.7100	13.7500	-1.504%	30,416	+44.582%
2024-11-20	13.9500	14.0000	13.9500	13.9600	-0.286%	9,004	+42.407%
2024-11-19	14.0600	14.0600	13.9900	14.0000	+0.071%	8,246	+42.000%
2024-11-18	13.9900	14.0500	13.9900	13.9900	0.000%	5,371	+42.102%
2024-11-15	13.9900	14.0100	13.9900	13.9900	-0.427%	3,634	+42.102%
2024-11-14	14.3200	14.3200	13.9900	14.0500	-0.987%	17,833	+41.495%
2024-11-13	14.2700	14.4400	14.0400	14.1900	-1.663%	16,795	+40.099%
2024-11-12	14.3600	14.5500	14.2900	14.4300	-1.029%	19,127	+37.769%
2024-11-11	14.1500	14.9500	14.1500	14.5800	+0.552%	24,038	+36.351%
2024-11-08	14.1100	14.6500	14.1100	14.5000	0.000%	24,864	+37.103%
2024-11-07	14.0000	14.7800	14.0000	14.5000	+3.571%	28,515	+37.103%
2024-11-06	14.2900	14.3701	14.0000	14.0000	-0.427%	11,918	+42.000%
2024-11-05	14.2500	14.5900	14.0600	14.0600	-3.368%	12,294	+41.394%
2024-11-04	14.0000	14.6000	14.0000	14.5500	+3.929%	7,959	+36.632%
2024-11-01	14.2300	14.2300	13.9742	14.0000	-2.845%	16,742	+42.000%
2024-10-31	14.0000	14.5100	14.0000	14.4100	+2.929%	17,779	+37.960%
2024-10-30	14.0000	14.1500	14.0000	14.0000	-0.990%	8,255	+42.000%
2024-10-29	14.0000	14.2502	14.0000	14.1400	+1.000%	5,298	+40.594%
2024-10-28	14.0700	14.1300	14.0000	14.0000	-2.029%	17,046	+42.000%
2024-10-25	14.7900	14.9500	14.2500	14.2900	-2.524%	21,564	+39.118%
2024-10-24	14.4900	14.8400	14.4900	14.6600	-1.146%	27,858	+35.607%
2024-10-23	14.6100	14.8300	14.4000	14.8300	-0.603%	24,047	+34.053%
2024-10-22	15.2100	15.4900	14.9200	14.9200	-3.243%	23,230	+33.244%
2024-10-21	15.2100	15.6900	15.2100	15.4200	-0.130%	6,332	+28.923%
2024-10-18	15.2500	15.6500	15.2000	15.4400	+0.260%	2,984	+28.756%
2024-10-17	15.6200	15.8700	15.4000	15.4000	-2.962%	13,636	+29.091%
2024-10-16	15.3800	15.9000	15.3550	15.8700	+2.785%	16,336	+25.268%
2024-10-15	14.8900	15.6300	14.8900	15.4400	+2.591%	7,488	+28.756%
2024-10-14	15.3100	15.6700	15.0000	15.0500	-3.772%	15,941	+32.093%
2024-10-11	15.9000	16.1500	15.6400	15.6400	-2.676%	10,551	+27.110%
2024-10-10	15.9700	16.0700	15.9700	16.0700	-0.495%	1,863	+23.709%
2024-10-09	15.7300	16.2000	15.7300	16.1500	+1.572%	11,457	+23.096%
2024-10-08	16.1400	16.3700	15.9000	15.9000	-0.749%	12,551	+25.031%
2024-10-07	15.8900	16.0200	15.8900	16.0200	-0.682%	5,151	+24.095%
2024-10-04	15.8200	16.1500	15.8200	16.1300	+0.750%	7,388	+23.249%
2024-10-03	15.7800	16.1400	15.5201	16.0100	0.000%	5,074	+24.172%
2024-10-02	15.8500	16.0100	15.4300	16.0100	-0.435%	3,388	+24.172%
2024-10-01	16.3900	16.6500	16.0800	16.0800	-3.307%	13,077	+23.632%
2024-09-30	16.4800	16.6800	16.4400	16.6300	-0.180%	12,330	+19.543%
2024-09-27	16.7500	16.9700	16.5450	16.6600	-2.058%	17,285	+19.328%
2024-09-26	16.6400	17.0300	16.3700	17.0100	+1.130%	30,509	+16.872%
2024-09-25	16.6400	17.2200	16.5800	16.8200	-1.810%	27,920	+18.193%
2024-09-24	16.8000	17.5700	16.8000	17.1300	+0.765%	27,676	+16.054%
2024-09-23	16.7400	17.5300	16.7400	17.0000	+1.553%	21,462	+16.941%
2024-09-20	17.0000	17.5000	16.7400	16.7400	-1.529%	44,205	+18.757%
2024-09-19	16.9000	17.2000	16.6050	17.0000	+0.950%	20,310	+16.941%
2024-09-18	16.8600	17.2000	16.8400	16.8400	+0.838%	9,290	+18.052%
2024-09-17	16.3500	17.0000	16.3500	16.7000	+0.542%	12,253	+19.042%
2024-09-16	16.7500	16.7976	16.6100	16.6100	+0.850%	3,827	+19.687%
2024-09-13	16.3700	16.5600	16.1400	16.4700	-1.081%	4,933	+20.704%
2024-09-12	16.4900	16.6700	16.3201	16.6500	+1.093%	14,018	+19.399%
2024-09-11	16.1700	16.6300	16.0000	16.4700	+0.549%	5,319	+20.704%
2024-09-10	16.3108	16.6900	16.3100	16.3800	-1.622%	6,587	+21.368%
2024-09-09	15.6800	16.6500	15.3600	16.6500	+3.933%	10,485	+19.399%
2024-09-06	15.8568	16.6200	15.3700	16.0200	+0.313%	21,131	+24.095%
2024-09-05	16.9600	16.9600	15.9600	15.9700	-4.026%	6,016	+24.483%
2024-09-04	16.5400	16.7750	16.2317	16.6400	+2.023%	14,094	+19.471%
2024-09-03	15.2000	17.4500	14.9400	16.3100	+7.728%	39,438	+21.888%
2024-08-30	15.2000	15.2700	14.9000	15.1400	-0.656%	8,449	+31.308%
2024-08-29	15.5400	16.0800	15.2400	15.2400	-4.271%	17,522	+30.446%
2024-08-28	16.8600	16.8986	15.8001	15.9200	-5.743%	25,406	+24.874%
2024-08-27	16.8200	17.6400	16.8200	16.8900	+1.931%	22,106	+17.703%
2024-08-26	17.1900	18.2550	16.5700	16.5700	-3.607%	36,596	+19.976%
2024-08-23	16.8800	17.2900	16.5899	17.1900	+1.776%	10,321	+15.649%
2024-08-22	17.0800	17.2376	16.6849	16.8900	-0.295%	17,481	+17.703%
2024-08-21	16.9100	17.2700	16.5000	16.9400	0.000%	9,989	+17.355%
2024-08-20	16.3500	16.9400	16.1300	16.9400	+5.022%	11,792	+17.355%
2024-08-19	15.3898	16.2100	15.2876	16.1300	+3.199%	15,767	+23.249%
2024-08-16	14.6693	15.6300	14.6150	15.6300	+6.908%	17,954	+27.191%
2024-08-15	14.8000	15.0900	14.5460	14.6200	-3.689%	10,751	+35.978%
2024-08-14	16.5000	16.5000	15.0400	15.1800	-6.180%	16,969	+30.962%
2024-08-13	17.0800	17.3395	16.1800	16.1800	-5.269%	27,150	+22.868%
2024-08-12	16.7100	17.2000	16.7100	17.0800	+1.727%	8,334	+16.393%
2024-08-09	16.0000	17.1000	15.7050	16.7900	+5.531%	18,481	+18.404%
2024-08-08	14.3501	16.0000	14.3501	15.9100	+10.028%	7,183	+24.953%
2024-08-07	14.2400	14.6400	14.2400	14.4600	+3.286%	1,055	+37.483%
2024-08-06	14.1490	14.2400	13.8100	14.0000	-0.639%	6,667	+42.000%
2024-08-05	13.7800	14.1100	13.7500	14.0900	+0.931%	8,519	+41.093%
2024-08-02	13.9900	13.9900	13.9600	13.9600	0.000%	407	+42.407%
2024-08-01	14.0000	14.1300	13.9600	13.9600	-0.852%	230,754	+42.407%
2024-07-31	14.0240	14.1300	14.0000	14.0800	-0.354%	5,846	+41.193%
2024-07-30	14.1600	14.1700	14.1300	14.1300	-0.423%	5,538	+40.694%
2024-07-29	14.3222	14.4600	14.1400	14.1900	-2.407%	15,796	+40.099%
2024-07-26	14.2100	14.5400	14.1600	14.5400	+2.611%	8,227	+36.726%
2024-07-25	14.0300	14.3400	14.0300	14.1700	+0.212%	3,147	+40.296%
2024-07-24	14.4900	14.5484	13.9200	14.1400	-2.145%	3,299	+40.594%
2024-07-23	14.3700	14.4500	14.2900	14.4500	+0.208%	6,410	+37.578%
2024-07-22	14.1400	14.5600	14.1400	14.4200	+1.908%	22,023	+37.864%
2024-07-19	14.2400	14.7900	14.1500	14.1500	-0.562%	3,295	+40.495%
2024-07-18	14.3700	14.7500	14.1950	14.2300	-0.836%	13,606	+39.705%
2024-07-17	14.2860	14.8000	14.1600	14.3500	+0.280%	19,190	+38.537%
2024-07-16	14.3100	14.6209	13.9400	14.3100	+1.489%	29,502	+38.924%
2024-07-15	13.8600	14.1000	13.8600	14.1000	-3.226%	10,040	+40.993%
2024-07-12	14.5900	14.5900	14.5700	14.5700	+1.110%	853	+36.445%
2024-07-11	14.0773	14.5099	14.0773	14.4100	+2.635%	6,874	+37.960%
2024-07-10	14.0300	14.5000	14.0300	14.0400	-1.127%	8,590	+41.595%
2024-07-09	14.3000	14.5889	14.2000	14.2000	-0.070%	10,517	+40.000%
2024-07-08	14.4500	14.7275	14.2000	14.2100	-1.661%	15,497	+39.901%
2024-07-05	14.5100	14.9425	14.4400	14.4500	+0.069%	7,444	+37.578%
2024-07-03	14.4500	14.9500	14.2000	14.4400	+1.834%	9,972	+37.673%
2024-07-02	13.7100	14.7360	13.6300	14.1800	+2.531%	14,463	+40.197%
2024-07-01	15.1500	15.6100	13.7400	13.8300	-6.491%	50,059	+43.745%
2024-06-28	15.7400	15.7400	14.7900	14.7900	-4.887%	12,443	+34.415%
2024-06-27	15.0800	15.5500	14.5900	15.5500	+4.503%	5,243	+27.846%
2024-06-26	14.6600	14.8800	14.6600	14.8800	-0.134%	682	+33.602%
2024-06-25	14.9800	15.0800	14.9000	14.9000	-1.259%	4,100	+33.423%
2024-06-24	15.0000	15.0900	14.5000	15.0900	+0.066%	8,727	+31.743%
2024-06-21	15.3200	15.5000	14.6855	15.0800	-1.438%	12,484	+31.830%
2024-06-20	14.4600	15.6221	14.4600	15.3000	+4.082%	6,861	+29.935%
2024-06-18	15.0100	15.3100	14.3000	14.7000	-1.541%	8,450	+35.238%
2024-06-17	14.4050	14.9300	14.1000	14.9300	+2.401%	9,146	+33.155%
2024-06-14	15.1404	15.1404	14.5800	14.5800	-1.353%	3,039	+36.351%
2024-06-13	15.0100	15.0100	14.7800	14.7800	-2.763%	1,574	+34.506%
2024-06-12	14.4300	15.6000	14.4300	15.2000	+3.191%	11,371	+30.789%
2024-06-11	14.3700	14.8700	14.3700	14.7300	+1.586%	6,142	+34.963%
2024-06-10	14.5000	14.7200	14.4999	14.5000	0.000%	4,943	+37.103%
2024-06-07	14.8600	14.8600	14.5000	14.5000	-2.945%	2,225	+37.103%
2024-06-06	16.6900	16.6900	14.7500	14.9400	-6.038%	24,860	+33.066%
2024-06-05	15.0400	17.2400	14.6600	15.9000	+7.071%	89,488	+25.031%
2024-06-04	14.9250	14.9250	14.4700	14.8500	+3.053%	2,551	+33.872%
2024-06-03	14.5000	14.5500	14.3900	14.4100	-0.826%	5,581	+37.960%
2024-05-31	15.4600	15.8000	14.5300	14.5300	-7.452%	22,005	+36.820%
2024-05-30	14.4100	16.0000	14.4100	15.7000	+10.330%	17,237	+26.624%
2024-05-29	13.8999	14.2935	13.8999	14.2300	+2.154%	4,013	+39.705%
2024-05-28	14.1480	14.1625	13.9300	13.9300	-2.246%	2,484	+42.714%
2024-05-24	14.1200	14.2500	14.1200	14.2500	0.000%	1,334	+39.509%
2024-05-23	13.5169	14.3150	13.5169	14.2500	0.000%	6,161	+39.509%
2024-05-22	14.6100	14.6100	14.1700	14.2500	-4.682%	3,578	+39.509%
2024-05-21	13.5000	15.1000	13.5000	14.9500	+10.741%	37,192	+32.977%
2024-05-20	13.9600	14.0100	13.5000	13.5000	-3.983%	3,866	+47.259%
2024-05-17	13.8200	14.4000	13.8200	14.0600	-0.916%	3,681	+41.394%
2024-05-16	14.4700	14.8600	14.1900	14.1900	-3.862%	9,013	+40.099%
2024-05-15	15.2100	15.2100	14.7000	14.7600	+1.653%	5,596	+34.688%
2024-05-14	14.3100	14.8000	14.0900	14.5200	-1.626%	6,436	+36.915%
2024-05-13	15.0000	15.0000	13.8000	14.7600	-1.796%	23,781	+34.688%
2024-05-10	14.5000	15.0300	14.4957	15.0300	+4.086%	5,308	+32.269%
2024-05-09	14.1300	14.7400	14.1300	14.4400	+2.339%	980	+37.673%
2024-05-08	13.7700	14.2500	13.7700	14.1100	+1.730%	4,966	+40.893%

.dark-mode .q8c2q1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8c2q1{ color: #333333; background-color: white; border: 2px solid #333333; }GHLDGuild Holdings Companystock NYSE

GHLD
Guild Holdings Company
stock NYSE