Dark

GHLD
Guild Holdings Company
stock NYSE

Inactive

Nov 26, 2025

20.01USD+0.705%(+0.14)151,494

Pre-market

0.00USD-100.000%(-19.87)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-26	20.0100	20.0750	20.0100	20.0100	+0.705%	151,494	0.000%
2025-11-25	19.8600	19.9000	19.8513	19.8700	+0.101%	13,237	+0.705%
2025-11-24	19.8500	19.8600	19.8300	19.8500	0.000%	8,980	+0.806%
2025-11-21	19.9200	19.9200	19.8400	19.8500	-0.050%	27,187	+0.806%
2025-11-20	19.9000	19.9300	19.8500	19.8600	-0.151%	130,769	+0.755%
2025-11-19	19.9150	19.9300	19.8700	19.8900	-0.201%	65,334	+0.603%
2025-11-18	19.9300	19.9400	19.9000	19.9300	0.000%	20,076	+0.401%
2025-11-17	19.9700	19.9700	19.9300	19.9300	-0.050%	2,961	+0.401%
2025-11-14	19.9300	19.9600	19.9300	19.9400	-0.050%	21,253	+0.351%
2025-11-13	19.9800	19.9800	19.9400	19.9500	+0.100%	10,280	+0.301%
2025-11-12	19.9700	19.9900	19.9300	19.9300	-0.200%	17,673	+0.401%
2025-11-11	19.9600	19.9800	19.9500	19.9700	+0.050%	10,676	+0.200%
2025-11-10	20.0000	20.0000	19.9500	19.9600	+0.050%	5,469	+0.251%
2025-11-07	19.9800	20.0000	19.9400	19.9500	-0.150%	20,009	+0.301%
2025-11-06	19.9800	20.0000	19.9300	19.9800	+0.251%	53,758	+0.150%
2025-11-05	19.9300	19.9400	19.9200	19.9300	+0.252%	15,485	+0.401%
2025-11-04	19.9300	19.9400	19.8800	19.8800	0.000%	9,403	+0.654%
2025-11-03	19.8600	19.8900	19.8600	19.8800	0.000%	15,007	+0.654%
2025-10-31	19.8500	19.8900	19.8500	19.8800	0.000%	31,765	+0.654%
2025-10-30	19.8900	19.8900	19.8300	19.8800	+0.101%	50,941	+0.654%
2025-10-29	19.8900	19.9300	19.8500	19.8600	+0.050%	32,138	+0.755%
2025-10-28	19.8100	19.8800	19.8100	19.8500	-0.050%	30,753	+0.806%
2025-10-27	20.0000	20.0000	19.8100	19.8600	-0.301%	129,156	+0.755%
2025-10-24	19.9600	19.9600	19.9100	19.9200	+0.050%	9,145	+0.452%
2025-10-23	19.8800	19.9326	19.8800	19.9100	+0.151%	10,656	+0.502%
2025-10-22	19.8700	19.9500	19.8700	19.8800	+0.101%	21,343	+0.654%
2025-10-21	19.8600	19.9200	19.8600	19.8600	0.000%	2,138	+0.755%
2025-10-20	19.8700	19.8700	19.8600	19.8600	+0.050%	6,187	+0.755%
2025-10-17	19.9100	19.9100	19.8500	19.8500	-0.050%	19,474	+0.806%
2025-10-16	19.8700	19.8750	19.7700	19.8600	0.000%	59,476	+0.755%
2025-10-15	19.9700	19.9700	19.8600	19.8600	-0.101%	25,468	+0.755%
2025-10-14	19.8600	19.9000	19.8600	19.8800	0.000%	12,015	+0.654%
2025-10-13	19.9200	19.9450	19.8400	19.8800	-0.251%	29,561	+0.654%
2025-10-10	19.8900	19.9300	19.8900	19.9300	+0.201%	14,928	+0.401%
2025-10-09	19.9700	19.9700	19.8900	19.8900	-0.251%	27,166	+0.603%
2025-10-08	19.9700	19.9700	19.9400	19.9400	0.000%	10,486	+0.351%
2025-10-07	19.9700	19.9700	19.9400	19.9400	-0.050%	13,305	+0.351%
2025-10-06	19.9400	19.9600	19.9400	19.9500	+0.050%	44,006	+0.301%
2025-10-03	19.9400	19.9500	19.9400	19.9400	0.000%	17,999	+0.351%
2025-10-02	19.9700	19.9700	19.9400	19.9400	0.000%	18,555	+0.351%
2025-10-01	19.9700	19.9700	19.9400	19.9400	0.000%	21,986	+0.351%
2025-09-30	19.9700	19.9700	19.9400	19.9400	0.000%	30,067	+0.351%
2025-09-29	19.9700	19.9700	19.9300	19.9400	-0.100%	39,245	+0.351%
2025-09-26	19.9700	19.9700	19.9400	19.9600	+0.100%	15,344	+0.251%
2025-09-25	19.8600	19.9500	19.8600	19.9400	0.000%	19,796	+0.351%
2025-09-24	19.9200	19.9600	19.9200	19.9400	+0.100%	22,654	+0.351%
2025-09-23	19.9100	19.9400	19.8900	19.9200	+0.101%	24,855	+0.452%
2025-09-22	19.9100	19.9300	19.9000	19.9000	0.000%	25,362	+0.553%
2025-09-19	20.0000	20.0000	19.9000	19.9000	-0.351%	44,741	+0.553%
2025-09-18	19.9200	20.0000	19.9200	19.9700	+0.150%	32,424	+0.200%
2025-09-17	19.9500	20.0800	19.9400	19.9400	-0.100%	31,481	+0.351%
2025-09-16	19.9500	20.0000	19.9500	19.9600	+0.050%	34,570	+0.251%
2025-09-15	19.9900	19.9900	19.9200	19.9500	+0.050%	60,721	+0.301%
2025-09-12	19.9400	19.9600	19.9201	19.9400	-0.050%	7,192	+0.351%
2025-09-11	19.8600	20.0100	19.8200	19.9500	+0.403%	54,856	+0.301%
2025-09-10	19.9100	20.2500	19.8700	19.8700	-0.501%	53,019	+0.705%
2025-09-09	19.8900	20.0000	19.8900	19.9700	+0.150%	27,204	+0.200%
2025-09-08	19.8000	19.9500	19.8000	19.9400	+0.251%	41,378	+0.351%
2025-09-05	20.0130	20.0130	19.8400	19.8900	+0.252%	29,428	+0.603%
2025-09-04	19.9000	20.0000	19.8400	19.8400	+0.101%	53,896	+0.857%
2025-09-03	19.8700	19.8700	19.8100	19.8200	-0.151%	42,037	+0.959%
2025-09-02	19.8100	19.8700	19.7925	19.8500	-0.301%	27,089	+0.806%
2025-08-29	19.9100	20.0000	19.8900	19.9100	-0.050%	37,126	+0.502%
2025-08-28	20.0000	20.0500	19.8600	19.9200	-0.200%	33,373	+0.452%
2025-08-27	19.9700	20.0000	19.9100	19.9600	-0.050%	45,453	+0.251%
2025-08-26	19.8900	20.0000	19.8400	19.9700	+0.352%	43,014	+0.200%
2025-08-25	19.8100	19.9200	19.7800	19.9000	0.000%	21,576	+0.553%
2025-08-22	19.8900	19.9400	19.8700	19.9000	+0.353%	21,659	+0.553%
2025-08-21	19.7800	19.8600	19.7800	19.8300	-0.050%	58,399	+0.908%
2025-08-20	19.8300	19.9500	19.7800	19.8400	+0.050%	91,305	+0.857%
2025-08-19	19.8500	19.9000	19.8001	19.8300	-0.101%	64,333	+0.908%
2025-08-18	19.8400	19.9900	19.7950	19.8500	-1.293%	21,923	+0.806%
2025-08-15	20.1100	20.1650	20.0600	20.1100	+0.149%	12,305	-0.497%
2025-08-14	20.0500	20.2000	20.0400	20.0800	+0.050%	21,991	-0.349%
2025-08-13	20.2500	20.3950	20.0200	20.0700	-0.446%	27,372	-0.299%
2025-08-12	20.1000	20.3500	19.9500	20.1600	+0.549%	105,576	-0.744%
2025-08-11	20.1400	20.1400	19.9800	20.0500	+0.150%	25,477	-0.200%
2025-08-08	19.9000	23.5700	19.9000	20.0200	+0.603%	122,996	-0.050%
2025-08-07	19.9500	19.9900	19.9000	19.9000	-0.251%	78,659	+0.553%
2025-08-06	19.8600	19.9800	19.8600	19.9500	+0.403%	192,523	+0.301%
2025-08-05	19.8800	19.8800	19.8600	19.8700	0.000%	45,358	+0.705%
2025-08-04	19.8600	19.8900	19.8600	19.8700	+0.050%	53,843	+0.705%
2025-08-01	19.8900	19.8900	19.8600	19.8600	0.000%	26,833	+0.755%
2025-07-31	19.8600	19.8700	19.8500	19.8600	+0.050%	19,990	+0.755%
2025-07-30	19.8500	19.8800	19.8450	19.8500	-0.050%	406,702	+0.806%
2025-07-29	19.8900	19.8900	19.8500	19.8600	+0.050%	108,650	+0.755%
2025-07-28	19.8600	19.8600	19.8500	19.8500	0.000%	19,198	+0.806%
2025-07-25	19.8400	19.8900	19.8400	19.8500	-0.050%	64,469	+0.806%
2025-07-24	19.8400	19.8700	19.8400	19.8600	+0.050%	8,060	+0.755%
2025-07-23	19.8500	19.8900	19.8300	19.8500	+0.050%	157,948	+0.806%
2025-07-22	19.8300	19.8600	19.8300	19.8400	0.000%	345,202	+0.857%
2025-07-21	19.8900	19.8900	19.8300	19.8400	-0.050%	133,133	+0.857%
2025-07-18	19.8900	19.8900	19.8300	19.8500	+0.050%	26,955	+0.806%
2025-07-17	19.8400	19.8650	19.8400	19.8400	0.000%	42,088	+0.857%
2025-07-16	19.8800	19.8800	19.8200	19.8400	0.000%	329,969	+0.857%
2025-07-15	19.8500	19.8600	19.8150	19.8400	+0.101%	218,262	+0.857%
2025-07-14	19.8100	19.8200	19.8032	19.8200	+0.050%	8,921	+0.959%
2025-07-11	19.8100	19.8300	19.8000	19.8100	0.000%	8,360	+1.010%
2025-07-10	19.8300	19.8500	19.8000	19.8100	-0.101%	9,460	+1.010%
2025-07-09	19.8300	19.8500	19.8000	19.8300	+0.152%	14,909	+0.908%
2025-07-08	19.8000	19.8300	19.8000	19.8000	0.000%	27,460	+1.061%
2025-07-07	19.8100	19.8300	19.7900	19.8000	-0.101%	33,847	+1.061%
2025-07-03	19.8100	19.8300	19.8100	19.8200	-0.101%	12,119	+0.959%
2025-07-02	19.8600	19.8600	19.7900	19.8400	+0.303%	38,837	+0.857%
2025-07-01	19.7700	20.0200	19.7600	19.7800	+0.051%	49,001	+1.163%
2025-06-30	19.8100	19.8800	19.7500	19.7700	+0.051%	366,279	+1.214%
2025-06-27	19.8400	19.8400	19.7300	19.7600	+0.152%	18,551	+1.265%
2025-06-26	19.7500	19.7600	19.7300	19.7300	+0.051%	415,309	+1.419%
2025-06-25	19.8000	19.8000	19.7200	19.7200	-0.101%	432,048	+1.471%
2025-06-24	19.7200	19.7500	19.7200	19.7400	+0.101%	241,169	+1.368%
2025-06-23	19.8100	19.8100	19.7200	19.7200	-0.253%	93,844	+1.471%
2025-06-20	19.7400	19.8100	19.7400	19.7700	+0.254%	284,058	+1.214%
2025-06-18	19.8600	20.1500	19.6600	19.7200	+25.445%	823,155	+1.471%
2025-06-17	15.9100	15.9100	15.7200	15.7200	+0.127%	2,355	+27.290%
2025-06-16	15.8900	16.1820	15.7000	15.7000	+0.319%	3,673	+27.452%
2025-06-13	14.7400	16.2400	14.6884	15.6500	+5.034%	68,660	+27.859%
2025-06-12	15.0250	15.0250	14.8200	14.9000	+0.202%	1,864	+34.295%
2025-06-11	15.2200	15.5000	14.8000	14.8700	-0.999%	5,877	+34.566%
2025-06-10	14.7800	15.4800	14.7800	15.0200	+3.089%	17,820	+33.222%
2025-06-09	14.1500	14.9099	14.1500	14.5700	+2.895%	4,295	+37.337%
2025-06-06	14.8900	14.8900	14.1600	14.1600	-4.130%	39,012	+41.314%
2025-06-05	14.1000	14.8600	14.1000	14.7700	+4.234%	12,924	+35.477%
2025-06-04	13.1800	14.1900	13.1800	14.1700	+8.333%	6,814	+41.214%
2025-06-03	13.5833	13.6600	13.0100	13.0800	-3.824%	7,426	+52.982%
2025-06-02	13.5700	14.0500	13.5700	13.6000	-0.147%	6,613	+47.132%
2025-05-30	13.7500	14.0400	13.6200	13.6200	-1.873%	2,742	+46.916%
2025-05-29	14.0800	14.0800	13.8300	13.8800	-2.116%	4,392	+44.164%
2025-05-28	13.9800	14.2000	13.9800	14.1800	+0.071%	6,856	+41.114%
2025-05-27	13.2000	14.2600	13.0714	14.1700	+10.358%	69,014	+41.214%
2025-05-23	12.7100	12.9250	12.7100	12.8400	+0.627%	3,497	+55.841%
2025-05-22	12.6400	12.8950	12.6400	12.7600	-0.778%	5,905	+56.818%
2025-05-21	13.0300	13.2000	12.8600	12.8600	-2.280%	4,296	+55.599%
2025-05-20	13.1000	13.2000	12.9000	13.1600	+0.381%	5,040	+52.052%
2025-05-19	12.8000	13.1100	12.6400	13.1100	+2.342%	2,846	+52.632%
2025-05-16	12.7200	13.3500	12.7200	12.8100	+0.078%	18,327	+56.206%
2025-05-15	12.1400	12.8000	12.1400	12.8000	+5.785%	18,480	+56.328%
2025-05-14	12.8800	13.1700	11.9900	12.1000	-5.469%	23,847	+65.372%
2025-05-13	13.1350	13.1811	12.8000	12.8000	-3.542%	5,501	+56.328%
2025-05-12	13.5400	13.6750	13.2700	13.2700	-1.922%	6,023	+50.791%
2025-05-09	13.6000	13.6000	13.5100	13.5300	+0.222%	1,697	+47.894%
2025-05-08	12.2400	13.8000	12.2400	13.5000	+8.000%	16,216	+48.222%
2025-05-07	12.3200	12.8000	12.3200	12.5000	+0.725%	44,939	+60.080%
2025-05-06	12.8600	12.8600	12.4100	12.4100	-3.574%	4,916	+61.241%
2025-05-05	12.4600	13.0100	12.4600	12.8700	+1.900%	5,566	+55.478%
2025-05-02	13.0000	13.1755	12.6300	12.6300	-3.292%	19,964	+58.432%
2025-05-01	12.9850	13.1400	12.8200	13.0600	+0.772%	4,075	+53.216%
2025-04-30	12.9100	13.4000	12.6300	12.9600	+0.387%	9,984	+54.398%
2025-04-29	13.2300	13.3400	12.9100	12.9100	-1.788%	3,229	+54.996%
2025-04-28	13.1450	13.1450	13.1450	13.1450	+0.883%	672	+52.225%
2025-04-25	12.9300	13.0300	12.9300	13.0300	+0.154%	552	+53.569%
2025-04-24	12.6400	13.0100	12.6400	13.0100	0.000%	2,514	+53.805%
2025-04-23	12.9000	13.0700	12.8900	13.0100	+0.775%	6,833	+53.805%
2025-04-22	12.7091	12.9900	12.7000	12.9100	+2.460%	3,929	+54.996%
2025-04-21	12.6000	12.6300	12.3650	12.6000	-2.326%	10,081	+58.810%
2025-04-17	12.9150	12.9200	12.7850	12.9000	+0.939%	10,197	+55.116%
2025-04-16	13.1600	13.2400	12.7800	12.7800	-4.341%	10,104	+56.573%
2025-04-15	13.4840	13.8000	13.3600	13.3600	+0.225%	10,115	+49.775%
2025-04-14	12.7500	13.5300	12.7500	13.3300	+4.059%	11,399	+50.113%
2025-04-11	12.8200	12.9000	12.6650	12.8100	-2.214%	17,745	+56.206%
2025-04-10	12.3000	13.1700	12.3000	13.1000	+4.549%	8,034	+52.748%
2025-04-09	13.7900	14.1200	12.3200	12.5300	-7.528%	13,983	+59.697%
2025-04-08	14.2600	14.2600	13.5500	13.5500	-3.076%	11,972	+47.675%
2025-04-07	14.8400	15.0000	13.6000	13.9800	-7.356%	10,136	+43.133%
2025-04-04	14.8150	15.2800	14.8150	15.0900	-0.919%	8,290	+32.604%
2025-04-03	14.4300	15.2400	14.0900	15.2300	+5.107%	118,095	+31.385%
2025-04-02	15.0200	15.2700	14.4900	14.4900	-5.603%	18,019	+38.095%
2025-04-01	15.7200	15.7200	15.0200	15.3500	+0.327%	12,480	+30.358%
2025-03-31	16.2600	16.2600	15.3000	15.3000	-3.955%	18,453	+30.784%
2025-03-28	13.2150	16.2700	13.2150	15.9300	+16.960%	31,283	+25.612%
2025-03-27	13.1600	13.9900	13.1600	13.6200	+2.715%	12,914	+46.916%
2025-03-26	13.5900	13.5900	13.0800	13.2600	-3.070%	5,822	+50.905%
2025-03-25	13.5000	13.6906	13.2700	13.6800	+3.323%	9,234	+46.272%
2025-03-24	13.4500	14.0000	13.0600	13.2400	-8.247%	25,514	+51.133%
2025-03-21	13.7600	14.6350	13.2008	14.4300	+5.175%	19,328	+38.669%
2025-03-20	13.0000	13.9050	13.0000	13.7200	+2.772%	7,517	+45.845%
2025-03-19	13.2100	14.1000	13.2100	13.3500	-0.596%	20,630	+49.888%
2025-03-18	12.7700	13.6946	12.7700	13.4300	+4.432%	10,521	+48.995%
2025-03-17	12.6171	13.1600	12.6171	12.8600	-2.280%	7,168	+55.599%
2025-03-14	13.0900	13.2000	13.0900	13.1600	-0.076%	8,919	+52.052%
2025-03-13	13.0500	13.7100	13.0500	13.1700	-2.517%	17,162	+51.936%
2025-03-12	13.2700	13.7784	13.2700	13.5100	+2.894%	4,720	+48.113%
2025-03-11	13.4400	13.7600	13.1300	13.1300	-2.015%	6,244	+52.399%
2025-03-10	13.6000	14.0500	13.4000	13.4000	-0.223%	6,816	+49.328%
2025-03-07	13.6600	14.0000	13.4300	13.4300	+2.519%	7,000	+48.995%
2025-03-06	13.2600	13.6263	12.7500	13.1000	-1.725%	3,911	+52.748%
2025-03-05	12.2900	13.7500	12.2900	13.3300	+9.712%	11,917	+50.113%
2025-03-04	12.6079	12.6079	12.1100	12.1500	-0.654%	10,318	+64.691%
2025-03-03	12.6000	12.6900	12.2300	12.2300	-2.160%	6,986	+63.614%
2025-02-28	12.3500	12.5992	12.3500	12.5000	+0.725%	7,413	+60.080%
2025-02-27	12.3200	12.4800	12.3200	12.4100	-0.081%	5,612	+61.241%
2025-02-26	12.3750	12.4200	12.3450	12.4200	+0.081%	1,461	+61.111%
2025-02-25	12.2800	12.5200	12.2153	12.4100	+1.306%	8,292	+61.241%
2025-02-24	12.2300	12.4250	12.2300	12.2500	-0.810%	8,462	+63.347%
2025-02-21	12.2037	12.4600	12.2037	12.3500	-0.723%	2,766	+62.024%
2025-02-20	12.2000	12.4800	12.2000	12.4400	+2.387%	4,713	+60.852%
2025-02-19	12.4900	12.4900	12.1500	12.1500	-1.937%	5,850	+64.691%
2025-02-18	12.3600	12.6300	12.3000	12.3900	-1.745%	6,258	+61.501%
2025-02-14	12.8199	12.8199	12.5350	12.6100	+2.939%	2,928	+58.684%
2025-02-13	12.4000	12.5364	12.2500	12.2500	-1.922%	2,122	+63.347%
2025-02-12	12.2500	12.5100	12.2500	12.4900	+0.889%	4,524	+60.208%
2025-02-11	12.7956	12.8400	12.2900	12.3800	-1.197%	4,218	+61.632%
2025-02-10	12.5000	12.7000	12.5000	12.5300	-1.339%	6,425	+59.697%
2025-02-07	12.5800	12.7000	12.5800	12.7000	+1.722%	1,990	+57.559%
2025-02-06	12.6800	12.6800	12.2600	12.4850	-1.538%	6,136	+60.272%
2025-02-05	12.7400	12.9400	12.5300	12.6800	+4.707%	8,896	+57.808%
2025-02-04	12.2300	12.6000	12.1100	12.1100	-0.247%	7,643	+65.235%
2025-02-03	12.0600	12.5600	12.0600	12.1400	-3.880%	6,146	+64.827%
2025-01-31	12.6000	12.8500	12.5201	12.6300	+1.446%	5,663	+58.432%
2025-01-30	12.9699	12.9699	12.4500	12.4500	-0.718%	3,059	+60.723%
2025-01-29	12.5418	12.5500	12.4900	12.5400	-2.564%	2,815	+59.569%
2025-01-28	12.3500	12.8700	12.3500	12.8700	+3.373%	3,758	+55.478%
2025-01-27	12.6250	12.6250	12.2500	12.4500	-2.582%	4,721	+60.723%
2025-01-24	12.6400	12.7800	12.6181	12.7800	-0.078%	1,206	+56.573%
2025-01-23	12.4900	12.8000	12.3500	12.7900	+1.508%	9,605	+56.450%
2025-01-22	13.1700	13.1700	12.5000	12.6000	-3.670%	5,246	+58.810%
2025-01-21	12.8500	13.0800	12.8500	13.0800	+2.669%	3,401	+52.982%
2025-01-17	13.1500	13.2200	12.7400	12.7400	-0.469%	6,124	+57.064%
2025-01-16	12.7600	13.1300	12.7288	12.8000	-0.234%	10,371	+56.328%
2025-01-15	12.7500	13.6938	12.4400	12.8300	+0.865%	51,305	+55.963%
2025-01-14	12.6400	12.7500	12.5000	12.7200	-0.625%	8,263	+57.311%
2025-01-13	11.2100	12.8883	11.2100	12.8000	+2.894%	13,200	+56.328%
2025-01-10	12.9600	12.9600	12.1200	12.4400	-7.164%	11,270	+60.852%
2025-01-08	13.6100	13.9588	13.1500	13.4000	-1.543%	30,304	+49.328%
2025-01-07	14.1500	14.1500	13.6100	13.6100	-4.692%	5,608	+47.024%
2025-01-06	13.6700	14.6700	13.6700	14.2800	+3.779%	9,560	+40.126%
2025-01-03	13.6900	13.8300	13.6900	13.7600	+0.073%	1,996	+45.422%
2025-01-02	14.0000	14.0000	13.7400	13.7500	-2.551%	6,644	+45.527%
2024-12-31	13.9800	14.1800	13.7000	14.1100	-0.494%	11,336	+41.814%
2024-12-30	13.9500	14.4200	13.9500	14.1800	+1.213%	4,336	+41.114%
2024-12-27	13.5606	14.1500	13.4828	14.0100	-0.919%	17,389	+42.827%
2024-12-26	13.9400	14.2200	13.9400	14.1400	+1.800%	2,590	+41.513%
2024-12-24	13.9500	13.9500	13.8900	13.8900	-1.279%	3,085	+44.060%
2024-12-23	13.9300	14.1900	13.9300	14.0700	0.000%	3,698	+42.217%
2024-12-20	13.5250	14.5600	13.3700	14.0700	+6.189%	64,929	+42.217%
2024-12-19	13.2700	13.6250	13.2500	13.2500	0.000%	8,500	+51.019%
2024-12-18	13.5250	13.6420	13.2500	13.2500	-1.414%	10,991	+51.019%
2024-12-17	13.4400	13.8083	13.4400	13.4400	-0.074%	6,399	+48.884%
2024-12-16	13.3400	13.9800	13.3400	13.4500	-1.176%	10,222	+48.773%
2024-12-13	13.2800	13.7200	13.2800	13.6100	+2.024%	2,858	+47.024%
2024-12-12	13.2500	13.5000	13.2500	13.3400	+0.225%	11,725	+50.000%
2024-12-11	13.2500	13.7700	13.2500	13.3100	-0.300%	5,056	+50.338%
2024-12-10	13.4150	13.4150	13.2500	13.3500	-0.373%	3,933	+49.888%
2024-12-09	13.3000	13.6200	13.3000	13.4000	+0.075%	17,364	+49.328%
2024-12-06	13.2500	13.4300	13.2500	13.3900	+0.904%	3,628	+49.440%
2024-12-05	13.5550	13.5550	13.2500	13.2700	-1.704%	13,375	+50.791%
2024-12-04	13.5000	13.5500	13.5000	13.5000	-0.148%	6,414	+48.222%
2024-12-03	13.5840	13.5840	13.5100	13.5200	-0.734%	4,017	+48.003%
2024-12-02	13.5000	13.6600	13.5000	13.6200	+0.889%	6,028	+46.916%
2024-11-29	13.5000	13.5000	13.5000	13.5000	-0.662%	15,180	+48.222%
2024-11-27	13.6800	13.8050	13.5900	13.5900	-0.512%	6,062	+47.241%
2024-11-26	13.7900	13.8500	13.6600	13.6600	-0.943%	17,093	+46.486%
2024-11-25	13.8000	13.9600	13.6800	13.7900	+1.026%	22,127	+45.105%
2024-11-22	13.6300	13.7800	13.6300	13.6500	-0.727%	7,976	+46.593%
2024-11-21	13.9500	14.0100	13.7100	13.7500	-1.504%	30,416	+45.527%
2024-11-20	13.9500	14.0000	13.9500	13.9600	-0.286%	9,004	+43.338%
2024-11-19	14.0600	14.0600	13.9900	14.0000	+0.071%	8,246	+42.929%
2024-11-18	13.9900	14.0500	13.9900	13.9900	0.000%	5,371	+43.031%
2024-11-15	13.9900	14.0100	13.9900	13.9900	-0.427%	3,634	+43.031%
2024-11-14	14.3200	14.3200	13.9900	14.0500	-0.987%	17,833	+42.420%
2024-11-13	14.2700	14.4400	14.0400	14.1900	-1.663%	16,795	+41.015%
2024-11-12	14.3600	14.5500	14.2900	14.4300	-1.029%	19,127	+38.669%
2024-11-11	14.1500	14.9500	14.1500	14.5800	+0.552%	24,038	+37.243%
2024-11-08	14.1100	14.6500	14.1100	14.5000	0.000%	24,864	+38.000%
2024-11-07	14.0000	14.7800	14.0000	14.5000	+3.571%	28,515	+38.000%
2024-11-06	14.2900	14.3701	14.0000	14.0000	-0.427%	11,918	+42.929%
2024-11-05	14.2500	14.5900	14.0600	14.0600	-3.368%	12,294	+42.319%
2024-11-04	14.0000	14.6000	14.0000	14.5500	+3.929%	7,959	+37.526%
2024-11-01	14.2300	14.2300	13.9742	14.0000	-2.845%	16,742	+42.929%
2024-10-31	14.0000	14.5100	14.0000	14.4100	+2.929%	17,779	+38.862%
2024-10-30	14.0000	14.1500	14.0000	14.0000	-0.990%	8,255	+42.929%
2024-10-29	14.0000	14.2502	14.0000	14.1400	+1.000%	5,298	+41.513%
2024-10-28	14.0700	14.1300	14.0000	14.0000	-2.029%	17,046	+42.929%
2024-10-25	14.7900	14.9500	14.2500	14.2900	-2.524%	21,564	+40.028%
2024-10-24	14.4900	14.8400	14.4900	14.6600	-1.146%	27,858	+36.494%
2024-10-23	14.6100	14.8300	14.4000	14.8300	-0.603%	24,047	+34.929%
2024-10-22	15.2100	15.4900	14.9200	14.9200	-3.243%	23,230	+34.115%
2024-10-21	15.2100	15.6900	15.2100	15.4200	-0.130%	6,332	+29.767%
2024-10-18	15.2500	15.6500	15.2000	15.4400	+0.260%	2,984	+29.598%
2024-10-17	15.6200	15.8700	15.4000	15.4000	-2.962%	13,636	+29.935%
2024-10-16	15.3800	15.9000	15.3550	15.8700	+2.785%	16,336	+26.087%
2024-10-15	14.8900	15.6300	14.8900	15.4400	+2.591%	7,488	+29.598%
2024-10-14	15.3100	15.6700	15.0000	15.0500	-3.772%	15,941	+32.957%
2024-10-11	15.9000	16.1500	15.6400	15.6400	-2.676%	10,551	+27.941%
2024-10-10	15.9700	16.0700	15.9700	16.0700	-0.495%	1,863	+24.518%
2024-10-09	15.7300	16.2000	15.7300	16.1500	+1.572%	11,457	+23.901%
2024-10-08	16.1400	16.3700	15.9000	15.9000	-0.749%	12,551	+25.849%
2024-10-07	15.8900	16.0200	15.8900	16.0200	-0.682%	5,151	+24.906%
2024-10-04	15.8200	16.1500	15.8200	16.1300	+0.750%	7,388	+24.055%
2024-10-03	15.7800	16.1400	15.5201	16.0100	0.000%	5,074	+24.984%
2024-10-02	15.8500	16.0100	15.4300	16.0100	-0.435%	3,388	+24.984%
2024-10-01	16.3900	16.6500	16.0800	16.0800	-3.307%	13,077	+24.440%
2024-09-30	16.4800	16.6800	16.4400	16.6300	-0.180%	12,330	+20.325%
2024-09-27	16.7500	16.9700	16.5450	16.6600	-2.058%	17,285	+20.108%
2024-09-26	16.6400	17.0300	16.3700	17.0100	+1.130%	30,509	+17.637%
2024-09-25	16.6400	17.2200	16.5800	16.8200	-1.810%	27,920	+18.966%
2024-09-24	16.8000	17.5700	16.8000	17.1300	+0.765%	27,676	+16.813%
2024-09-23	16.7400	17.5300	16.7400	17.0000	+1.553%	21,462	+17.706%
2024-09-20	17.0000	17.5000	16.7400	16.7400	-1.529%	44,205	+19.534%
2024-09-19	16.9000	17.2000	16.6050	17.0000	+0.950%	20,310	+17.706%
2024-09-18	16.8600	17.2000	16.8400	16.8400	+0.838%	9,290	+18.824%
2024-09-17	16.3500	17.0000	16.3500	16.7000	+0.542%	12,253	+19.820%
2024-09-16	16.7500	16.7976	16.6100	16.6100	+0.850%	3,827	+20.470%
2024-09-13	16.3700	16.5600	16.1400	16.4700	-1.081%	4,933	+21.494%
2024-09-12	16.4900	16.6700	16.3201	16.6500	+1.093%	14,018	+20.180%
2024-09-11	16.1700	16.6300	16.0000	16.4700	+0.549%	5,319	+21.494%
2024-09-10	16.3108	16.6900	16.3100	16.3800	-1.622%	6,587	+22.161%
2024-09-09	15.6800	16.6500	15.3600	16.6500	+3.933%	10,485	+20.180%
2024-09-06	15.8568	16.6200	15.3700	16.0200	+0.313%	21,131	+24.906%
2024-09-05	16.9600	16.9600	15.9600	15.9700	-4.026%	6,016	+25.297%
2024-09-04	16.5400	16.7750	16.2317	16.6400	+2.023%	14,094	+20.252%
2024-09-03	15.2000	17.4500	14.9400	16.3100	+7.728%	39,438	+22.685%
2024-08-30	15.2000	15.2700	14.9000	15.1400	-0.656%	8,449	+32.166%
2024-08-29	15.5400	16.0800	15.2400	15.2400	-4.271%	17,522	+31.299%
2024-08-28	16.8600	16.8986	15.8001	15.9200	-5.743%	25,406	+25.691%
2024-08-27	16.8200	17.6400	16.8200	16.8900	+1.931%	22,106	+18.472%
2024-08-26	17.1900	18.2550	16.5700	16.5700	-3.607%	36,596	+20.760%
2024-08-23	16.8800	17.2900	16.5899	17.1900	+1.776%	10,321	+16.405%
2024-08-22	17.0800	17.2376	16.6849	16.8900	-0.295%	17,481	+18.472%
2024-08-21	16.9100	17.2700	16.5000	16.9400	0.000%	9,989	+18.123%
2024-08-20	16.3500	16.9400	16.1300	16.9400	+5.022%	11,792	+18.123%
2024-08-19	15.3898	16.2100	15.2876	16.1300	+3.199%	15,767	+24.055%
2024-08-16	14.6693	15.6300	14.6150	15.6300	+6.908%	17,954	+28.023%
2024-08-15	14.8000	15.0900	14.5460	14.6200	-3.689%	10,751	+36.867%
2024-08-14	16.5000	16.5000	15.0400	15.1800	-6.180%	16,969	+31.818%
2024-08-13	17.0800	17.3395	16.1800	16.1800	-5.269%	27,150	+23.671%
2024-08-12	16.7100	17.2000	16.7100	17.0800	+1.727%	8,334	+17.155%
2024-08-09	16.0000	17.1000	15.7050	16.7900	+5.531%	18,481	+19.178%
2024-08-08	14.3501	16.0000	14.3501	15.9100	+10.028%	7,183	+25.770%
2024-08-07	14.2400	14.6400	14.2400	14.4600	+3.286%	1,055	+38.382%
2024-08-06	14.1490	14.2400	13.8100	14.0000	-0.639%	6,667	+42.929%
2024-08-05	13.7800	14.1100	13.7500	14.0900	+0.931%	8,519	+42.016%
2024-08-02	13.9900	13.9900	13.9600	13.9600	0.000%	407	+43.338%
2024-08-01	14.0000	14.1300	13.9600	13.9600	-0.852%	230,754	+43.338%
2024-07-31	14.0240	14.1300	14.0000	14.0800	-0.354%	5,846	+42.116%
2024-07-30	14.1600	14.1700	14.1300	14.1300	-0.423%	5,538	+41.614%
2024-07-29	14.3222	14.4600	14.1400	14.1900	-2.407%	15,796	+41.015%
2024-07-26	14.2100	14.5400	14.1600	14.5400	+2.611%	8,227	+37.620%
2024-07-25	14.0300	14.3400	14.0300	14.1700	+0.212%	3,147	+41.214%
2024-07-24	14.4900	14.5484	13.9200	14.1400	-2.145%	3,299	+41.513%
2024-07-23	14.3700	14.4500	14.2900	14.4500	+0.208%	6,410	+38.478%
2024-07-22	14.1400	14.5600	14.1400	14.4200	+1.908%	22,023	+38.766%
2024-07-19	14.2400	14.7900	14.1500	14.1500	-0.562%	3,295	+41.413%
2024-07-18	14.3700	14.7500	14.1950	14.2300	-0.836%	13,606	+40.618%
2024-07-17	14.2860	14.8000	14.1600	14.3500	+0.280%	19,190	+39.443%
2024-07-16	14.3100	14.6209	13.9400	14.3100	+1.489%	29,502	+39.832%
2024-07-15	13.8600	14.1000	13.8600	14.1000	-3.226%	10,040	+41.915%
2024-07-12	14.5900	14.5900	14.5700	14.5700	+1.110%	853	+37.337%
2024-07-11	14.0773	14.5099	14.0773	14.4100	+2.635%	6,874	+38.862%
2024-07-10	14.0300	14.5000	14.0300	14.0400	-1.127%	8,590	+42.521%
2024-07-09	14.3000	14.5889	14.2000	14.2000	-0.070%	10,517	+40.915%
2024-07-08	14.4500	14.7275	14.2000	14.2100	-1.661%	15,497	+40.816%
2024-07-05	14.5100	14.9425	14.4400	14.4500	+0.069%	7,444	+38.478%
2024-07-03	14.4500	14.9500	14.2000	14.4400	+1.834%	9,972	+38.573%
2024-07-02	13.7100	14.7360	13.6300	14.1800	+2.531%	14,463	+41.114%
2024-07-01	15.1500	15.6100	13.7400	13.8300	-6.491%	50,059	+44.685%
2024-06-28	15.7400	15.7400	14.7900	14.7900	-4.887%	12,443	+35.294%
2024-06-27	15.0800	15.5500	14.5900	15.5500	+4.503%	5,243	+28.682%
2024-06-26	14.6600	14.8800	14.6600	14.8800	-0.134%	682	+34.476%
2024-06-25	14.9800	15.0800	14.9000	14.9000	-1.259%	4,100	+34.295%
2024-06-24	15.0000	15.0900	14.5000	15.0900	+0.066%	8,727	+32.604%
2024-06-21	15.3200	15.5000	14.6855	15.0800	-1.438%	12,484	+32.692%
2024-06-20	14.4600	15.6221	14.4600	15.3000	+4.082%	6,861	+30.784%
2024-06-18	15.0100	15.3100	14.3000	14.7000	-1.541%	8,450	+36.122%
2024-06-17	14.4050	14.9300	14.1000	14.9300	+2.401%	9,146	+34.025%
2024-06-14	15.1404	15.1404	14.5800	14.5800	-1.353%	3,039	+37.243%
2024-06-13	15.0100	15.0100	14.7800	14.7800	-2.763%	1,574	+35.386%
2024-06-12	14.4300	15.6000	14.4300	15.2000	+3.191%	11,371	+31.645%
2024-06-11	14.3700	14.8700	14.3700	14.7300	+1.586%	6,142	+35.845%
2024-06-10	14.5000	14.7200	14.4999	14.5000	0.000%	4,943	+38.000%
2024-06-07	14.8600	14.8600	14.5000	14.5000	-2.945%	2,225	+38.000%

.dark-mode .Nn0TVH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nn0TVH{ color: #333333; background-color: white; border: 2px solid #333333; }GHLDGuild Holdings Companystock NYSE

GHLD
Guild Holdings Company
stock NYSE