Guild (GHLD)
NYSE: GHLD
· Real-Time Price · USD
20.10
0.02 (0.10%)
At close: Aug 15, 2025, 3:59 PM
20.11
0.05%
After-hours: Aug 15, 2025, 04:51 PM EDT
GHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.05 | 20.20 | 20.04 | 20.08 | 20.08 | 0.05% | 21,991 |
| Aug 13, 2025 | 20.25 | 20.40 | 20.02 | 20.07 | 20.07 | -0.45% | 27,400 |
| Aug 12, 2025 | 20.10 | 20.35 | 19.95 | 20.16 | 20.16 | 0.55% | 105,600 |
| Aug 11, 2025 | 20.14 | 20.14 | 19.98 | 20.05 | 20.05 | 0.15% | 25,500 |
| Aug 8, 2025 | 19.90 | 23.57 | 19.90 | 20.02 | 20.02 | 0.60% | 123,000 |
| Aug 7, 2025 | 19.95 | 19.99 | 19.90 | 19.90 | 19.90 | -0.25% | 78,700 |
| Aug 6, 2025 | 19.86 | 19.98 | 19.86 | 19.95 | 19.95 | 0.40% | 192,523 |
| Aug 5, 2025 | 19.88 | 19.88 | 19.86 | 19.87 | 19.87 | 0.00% | 45,400 |
| Aug 4, 2025 | 19.86 | 19.89 | 19.86 | 19.87 | 19.87 | 0.05% | 53,843 |
| Aug 1, 2025 | 19.89 | 19.89 | 19.86 | 19.86 | 19.86 | 0.00% | 26,833 |
| Jul 31, 2025 | 19.86 | 19.87 | 19.85 | 19.86 | 19.86 | 0.05% | 20,000 |
| Jul 30, 2025 | 19.85 | 19.88 | 19.85 | 19.85 | 19.85 | -0.05% | 406,702 |
| Jul 29, 2025 | 19.89 | 19.89 | 19.85 | 19.86 | 19.86 | 0.05% | 108,700 |
| Jul 28, 2025 | 19.86 | 19.86 | 19.85 | 19.85 | 19.85 | 0.00% | 19,200 |
| Jul 25, 2025 | 19.84 | 19.89 | 19.84 | 19.85 | 19.85 | -0.05% | 64,500 |
| Jul 24, 2025 | 19.84 | 19.87 | 19.84 | 19.86 | 19.86 | 0.05% | 8,100 |
| Jul 23, 2025 | 19.85 | 19.89 | 19.83 | 19.85 | 19.85 | 0.05% | 157,948 |
| Jul 22, 2025 | 19.83 | 19.86 | 19.83 | 19.84 | 19.84 | 0.00% | 345,202 |
| Jul 21, 2025 | 19.89 | 19.89 | 19.83 | 19.84 | 19.84 | -0.05% | 133,133 |
| Jul 18, 2025 | 19.89 | 19.89 | 19.83 | 19.85 | 19.85 | 0.05% | 27,000 |