Guild Holdings Company Class A Common Stock (GHLD)

Historical Prices For Guild Holdings Company Class A Common Stock (GHLD)

Date Range:

2025-07-20 - 2025-10-20

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	19.91	19.91	19.85	19.85	19,474	19.85
10/16/2025	19.87	19.88	19.77	19.86	59,476	19.86
10/15/2025	19.97	19.97	19.86	19.86	25,468	19.86
10/14/2025	19.86	19.90	19.86	19.88	12,015	19.88
10/13/2025	19.92	19.95	19.84	19.88	29,561	19.88
10/10/2025	19.89	19.93	19.89	19.93	14,928	19.93
10/09/2025	19.97	19.97	19.89	19.89	27,166	19.89
10/08/2025	19.97	19.97	19.94	19.94	10,486	19.94
10/07/2025	19.97	19.97	19.94	19.94	13,305	19.94
10/06/2025	19.94	19.96	19.94	19.95	44,006	19.95
10/03/2025	19.94	19.95	19.94	19.94	17,999	19.94
10/02/2025	19.97	19.97	19.94	19.94	18,555	19.94
10/01/2025	19.97	19.97	19.94	19.94	21,986	19.94
9/30/2025	19.97	19.97	19.94	19.94	30,067	19.94
9/29/2025	19.97	19.97	19.93	19.94	39,245	19.94
9/26/2025	19.97	19.97	19.94	19.96	15,344	19.96
9/25/2025	19.86	19.95	19.86	19.94	19,796	19.94
9/24/2025	19.92	19.96	19.92	19.94	22,654	19.94
9/23/2025	19.91	19.94	19.89	19.92	24,855	19.92
9/22/2025	19.91	19.93	19.90	19.90	25,362	19.90
9/19/2025	20.00	20.00	19.90	19.90	44,741	19.90
9/18/2025	19.92	20.00	19.92	19.97	32,424	19.97
9/17/2025	19.95	20.08	19.94	19.94	31,481	19.94
9/16/2025	19.95	20.00	19.95	19.96	34,570	19.96
9/15/2025	19.99	19.99	19.92	19.95	60,721	19.95
9/12/2025	19.94	19.96	19.92	19.94	7,192	19.94
9/11/2025	19.86	20.01	19.82	19.95	54,856	19.95
9/10/2025	19.91	20.25	19.87	19.87	53,019	19.87
9/09/2025	19.89	20.00	19.89	19.97	27,204	19.97
9/08/2025	19.80	19.95	19.80	19.94	41,378	19.94
9/05/2025	20.01	20.01	19.84	19.89	29,428	19.89
9/04/2025	19.90	20.00	19.84	19.84	53,896	19.84
9/03/2025	19.87	19.87	19.81	19.82	42,037	19.82
9/02/2025	19.81	19.87	19.79	19.85	27,089	19.85
8/29/2025	19.91	20.00	19.89	19.91	37,126	19.91
8/28/2025	20.00	20.05	19.86	19.92	33,373	19.92
8/27/2025	19.97	20.00	19.91	19.96	45,453	19.96
8/26/2025	19.89	20.00	19.84	19.97	43,014	19.97
8/25/2025	19.81	19.92	19.78	19.90	21,576	19.90
8/22/2025	19.89	19.94	19.87	19.90	21,659	19.90
8/21/2025	19.78	19.86	19.78	19.83	58,399	19.83
8/20/2025	19.83	19.95	19.78	19.84	91,305	19.84
8/19/2025	19.85	19.90	19.80	19.83	64,333	19.83
8/18/2025	19.84	19.99	19.80	19.85	21,923	19.85
8/15/2025	20.11	20.16	20.06	20.11	12,305	19.86
8/14/2025	20.05	20.20	20.04	20.08	21,991	19.83
8/13/2025	20.25	20.39	20.02	20.07	27,372	19.82
8/12/2025	20.10	20.35	19.95	20.16	105,576	19.91
8/11/2025	20.14	20.14	19.98	20.05	25,477	19.80
8/08/2025	19.90	23.57	19.90	20.02	122,996	19.77
8/07/2025	19.95	19.99	19.90	19.90	78,659	19.65
8/06/2025	19.86	19.98	19.86	19.95	192,523	19.70
8/05/2025	19.88	19.88	19.86	19.87	45,358	19.62
8/04/2025	19.86	19.89	19.86	19.87	53,843	19.62
8/01/2025	19.89	19.89	19.86	19.86	26,833	19.61
7/31/2025	19.86	19.87	19.85	19.86	19,990	19.61
7/30/2025	19.85	19.88	19.84	19.85	406,702	19.60
7/29/2025	19.89	19.89	19.85	19.86	108,650	19.61
7/28/2025	19.86	19.86	19.85	19.85	19,198	19.60
7/25/2025	19.84	19.89	19.84	19.85	64,469	19.60
7/24/2025	19.84	19.87	19.84	19.86	8,060	19.61
7/23/2025	19.85	19.89	19.83	19.85	157,948	19.60
7/22/2025	19.83	19.86	19.83	19.84	345,202	19.59
7/21/2025	19.89	19.89	19.83	19.84	133,133	19.59