Guild (GHLD)
NYSE: GHLD
· Real-Time Price · USD
19.95
0.06 (0.30%)
At close: Sep 08, 2025, 3:59 PM
19.94
-0.04%
After-hours: Sep 08, 2025, 04:04 PM EDT
GHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.01 | 20.01 | 19.84 | 19.89 | 19.89 | 0.25% | 29,428 |
| Sep 4, 2025 | 19.90 | 20.00 | 19.84 | 19.84 | 19.84 | 0.10% | 53,900 |
| Sep 3, 2025 | 19.87 | 19.87 | 19.81 | 19.82 | 19.82 | -0.15% | 42,037 |
| Sep 2, 2025 | 19.81 | 19.87 | 19.79 | 19.85 | 19.85 | -0.30% | 27,100 |
| Aug 29, 2025 | 19.91 | 20.00 | 19.89 | 19.91 | 19.91 | -0.05% | 37,126 |
| Aug 28, 2025 | 20.00 | 20.05 | 19.86 | 19.92 | 19.92 | -0.20% | 33,400 |
| Aug 27, 2025 | 19.97 | 20.00 | 19.91 | 19.96 | 19.96 | -0.05% | 45,500 |
| Aug 26, 2025 | 19.89 | 20.00 | 19.84 | 19.97 | 19.97 | 0.35% | 43,014 |
| Aug 25, 2025 | 19.81 | 19.92 | 19.78 | 19.90 | 19.90 | 0.00% | 21,600 |
| Aug 22, 2025 | 19.89 | 19.94 | 19.87 | 19.90 | 19.90 | 0.35% | 21,700 |
| Aug 21, 2025 | 19.78 | 19.86 | 19.78 | 19.83 | 19.83 | -0.05% | 58,400 |
| Aug 20, 2025 | 19.83 | 19.95 | 19.78 | 19.84 | 19.84 | 0.05% | 91,305 |
| Aug 19, 2025 | 19.85 | 19.90 | 19.80 | 19.83 | 19.83 | -0.10% | 64,333 |
| Aug 18, 2025 | 19.84 | 19.99 | 19.80 | 19.85 | 19.85 | -1.29% | 21,923 |
| Aug 15, 2025 | 20.11 | 20.17 | 20.06 | 20.11 | 19.86 | 0.15% | 12,305 |
| Aug 14, 2025 | 20.05 | 20.20 | 20.04 | 20.08 | 19.83 | 0.05% | 22,000 |
| Aug 13, 2025 | 20.25 | 20.40 | 20.02 | 20.07 | 19.82 | -0.45% | 27,400 |
| Aug 12, 2025 | 20.10 | 20.35 | 19.95 | 20.16 | 19.91 | 0.55% | 105,600 |
| Aug 11, 2025 | 20.14 | 20.14 | 19.98 | 20.05 | 19.80 | 0.15% | 25,500 |
| Aug 8, 2025 | 19.90 | 23.57 | 19.90 | 20.02 | 19.77 | 0.60% | 123,000 |