Guild (GHLD)
NYSE: GHLD
· Real-Time Price · USD
19.94
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
19.94
0.00%
After-hours: Oct 03, 2025, 06:25 PM EDT
GHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.94 | 19.95 | 19.94 | 19.94 | n/a | 0.00% | 17,999 |
| Oct 2, 2025 | 19.97 | 19.97 | 19.94 | 19.94 | 19.94 | 0.00% | 18,600 |
| Oct 1, 2025 | 19.97 | 19.97 | 19.94 | 19.94 | 19.94 | 0.00% | 22,000 |
| Sep 30, 2025 | 19.97 | 19.97 | 19.94 | 19.94 | 19.94 | 0.00% | 30,100 |
| Sep 29, 2025 | 19.97 | 19.97 | 19.93 | 19.94 | 19.94 | -0.10% | 39,245 |
| Sep 26, 2025 | 19.97 | 19.97 | 19.94 | 19.96 | 19.96 | 0.10% | 15,344 |
| Sep 25, 2025 | 19.86 | 19.95 | 19.86 | 19.94 | 19.94 | 0.00% | 19,800 |
| Sep 24, 2025 | 19.92 | 19.96 | 19.92 | 19.94 | 19.94 | 0.10% | 22,700 |
| Sep 23, 2025 | 19.91 | 19.94 | 19.89 | 19.92 | 19.92 | 0.10% | 24,900 |
| Sep 22, 2025 | 19.91 | 19.93 | 19.90 | 19.90 | 19.90 | 0.00% | 25,400 |
| Sep 19, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.35% | 44,741 |
| Sep 18, 2025 | 19.92 | 20.00 | 19.92 | 19.97 | 19.97 | 0.15% | 32,424 |
| Sep 17, 2025 | 19.95 | 20.08 | 19.94 | 19.94 | 19.94 | -0.10% | 31,500 |
| Sep 16, 2025 | 19.95 | 20.00 | 19.95 | 19.96 | 19.96 | 0.05% | 34,600 |
| Sep 15, 2025 | 19.99 | 19.99 | 19.92 | 19.95 | 19.95 | 0.05% | 60,721 |
| Sep 12, 2025 | 19.94 | 19.96 | 19.92 | 19.94 | 19.94 | -0.05% | 7,200 |
| Sep 11, 2025 | 19.86 | 20.01 | 19.82 | 19.95 | 19.95 | 0.40% | 54,900 |
| Sep 10, 2025 | 19.91 | 20.25 | 19.87 | 19.87 | 19.87 | -0.50% | 53,019 |
| Sep 9, 2025 | 19.89 | 20.00 | 19.89 | 19.97 | 19.97 | 0.15% | 27,204 |
| Sep 8, 2025 | 19.80 | 19.95 | 19.80 | 19.94 | 19.94 | 0.25% | 41,400 |
Page 1 of 63