Guild Holdings Company Class A Common Stock (GHLD)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/18/2025	19.89	19.89	19.83	19.85	26,955	19.60
7/17/2025	19.84	19.86	19.84	19.84	42,088	19.59
7/16/2025	19.88	19.88	19.82	19.84	329,969	19.59
7/15/2025	19.85	19.86	19.82	19.84	218,262	19.59
7/14/2025	19.81	19.82	19.80	19.82	8,921	19.57
7/11/2025	19.81	19.83	19.80	19.81	8,360	19.56
7/10/2025	19.83	19.85	19.80	19.81	9,460	19.56
7/09/2025	19.83	19.85	19.80	19.83	14,909	19.58
7/08/2025	19.80	19.83	19.80	19.80	27,460	19.55
7/07/2025	19.81	19.83	19.79	19.80	33,847	19.55
7/03/2025	19.81	19.83	19.81	19.82	12,119	19.57
7/02/2025	19.86	19.86	19.79	19.84	38,837	19.59
7/01/2025	19.77	20.02	19.76	19.78	49,001	19.53
6/30/2025	19.81	19.88	19.75	19.77	366,279	19.52
6/27/2025	19.84	19.84	19.73	19.76	18,551	19.51
6/26/2025	19.75	19.76	19.73	19.73	415,309	19.48
6/25/2025	19.80	19.80	19.72	19.72	432,048	19.47
6/24/2025	19.72	19.75	19.72	19.74	241,169	19.49
6/23/2025	19.81	19.81	19.72	19.72	93,834	19.47
6/20/2025	19.74	19.81	19.74	19.77	284,058	19.52
6/18/2025	19.86	20.15	19.66	19.72	823,155	19.47
6/17/2025	15.91	15.91	15.72	15.72	2,355	15.52
6/16/2025	15.89	16.18	15.70	15.70	3,673	15.50
6/13/2025	14.74	16.24	14.69	15.65	68,660	15.46
6/12/2025	15.02	15.03	14.82	14.90	1,864	14.71
6/11/2025	15.22	15.50	14.80	14.87	5,877	14.69
6/10/2025	14.78	15.48	14.78	15.02	17,820	14.83
6/09/2025	14.15	14.91	14.15	14.57	4,295	14.39
6/06/2025	14.89	14.89	14.16	14.16	39,012	13.98
6/05/2025	14.10	14.86	14.10	14.77	12,879	14.59
6/04/2025	13.18	14.19	13.18	14.17	6,814	13.99
6/03/2025	13.58	13.66	13.01	13.08	7,425	12.92