Guild Holdings Company Class A Common Stock (GHLD)

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

Date Range:

2025-04-17 - 2025-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	19.84	19.86	19.84	19.84	42,088	19.84
7/16/2025	19.88	19.88	19.82	19.84	329,969	19.84
7/15/2025	19.85	19.86	19.82	19.84	218,262	19.84
7/14/2025	19.81	19.82	19.80	19.82	8,921	19.82
7/11/2025	19.81	19.83	19.80	19.81	8,360	19.81
7/10/2025	19.83	19.85	19.80	19.81	9,460	19.81
7/09/2025	19.83	19.85	19.80	19.83	14,909	19.83
7/08/2025	19.80	19.83	19.80	19.80	27,460	19.80
7/07/2025	19.81	19.83	19.79	19.80	33,847	19.80
7/03/2025	19.81	19.83	19.81	19.82	12,119	19.82
7/02/2025	19.86	19.86	19.79	19.84	38,837	19.84
7/01/2025	19.77	20.02	19.76	19.78	49,001	19.78
6/30/2025	19.81	19.88	19.75	19.77	366,279	19.77
6/27/2025	19.84	19.84	19.73	19.76	18,551	19.76
6/26/2025	19.75	19.76	19.73	19.73	415,309	19.73
6/25/2025	19.80	19.80	19.72	19.72	432,048	19.72
6/24/2025	19.72	19.75	19.72	19.74	241,169	19.74
6/23/2025	19.81	19.81	19.72	19.72	93,834	19.72
6/20/2025	19.74	19.81	19.74	19.77	284,058	19.77
6/18/2025	19.86	20.15	19.66	19.72	823,155	19.72
6/17/2025	15.91	15.91	15.72	15.72	2,355	15.72
6/16/2025	15.89	16.18	15.70	15.70	3,673	15.70
6/13/2025	14.74	16.24	14.69	15.65	68,660	15.65
6/12/2025	15.02	15.03	14.82	14.90	1,864	14.90
6/11/2025	15.22	15.50	14.80	14.87	5,877	14.87
6/10/2025	14.78	15.48	14.78	15.02	17,820	15.02
6/09/2025	14.15	14.91	14.15	14.57	4,295	14.57
6/06/2025	14.89	14.89	14.16	14.16	39,012	14.16
6/05/2025	14.10	14.86	14.10	14.77	12,879	14.77
6/04/2025	13.18	14.19	13.18	14.17	6,814	14.17
6/03/2025	13.58	13.66	13.01	13.08	7,425	13.08
6/02/2025	13.57	14.05	13.57	13.60	6,613	13.60
5/30/2025	13.75	14.04	13.62	13.62	2,742	13.62
5/29/2025	14.08	14.08	13.83	13.88	4,392	13.88
5/28/2025	13.98	14.20	13.98	14.18	6,856	14.18
5/27/2025	13.20	14.26	13.07	14.17	69,014	14.17
5/23/2025	12.71	12.93	12.71	12.84	3,497	12.84
5/22/2025	12.64	12.89	12.64	12.76	5,905	12.76
5/21/2025	13.03	13.20	12.86	12.86	4,296	12.86
5/20/2025	13.10	13.20	12.90	13.16	5,040	13.16
5/19/2025	12.80	13.11	12.64	13.11	2,846	13.11
5/16/2025	12.72	13.35	12.72	12.81	18,327	12.81
5/15/2025	12.14	12.80	12.14	12.80	18,480	12.80
5/14/2025	12.88	13.17	11.99	12.10	23,847	12.10
5/13/2025	13.13	13.18	12.80	12.80	5,501	12.80
5/12/2025	13.54	13.68	13.27	13.27	6,023	13.27
5/09/2025	13.60	13.60	13.51	13.53	1,697	13.53
5/08/2025	12.24	13.80	12.24	13.50	16,216	13.50
5/07/2025	12.32	12.80	12.32	12.50	44,939	12.50
5/06/2025	12.86	12.86	12.41	12.41	4,916	12.41
5/05/2025	12.46	13.01	12.46	12.87	5,550	12.87
5/02/2025	13.00	13.18	12.63	12.63	19,964	12.63
5/01/2025	12.98	13.14	12.82	13.06	4,075	13.06
4/30/2025	12.91	13.40	12.63	12.96	9,984	12.96
4/29/2025	13.23	13.34	12.91	12.91	3,229	12.91
4/28/2025	13.14	13.14	13.14	13.14	672	13.14
4/25/2025	12.93	13.03	12.93	13.03	552	13.03
4/24/2025	12.64	13.01	12.64	13.01	2,514	13.01
4/23/2025	12.90	13.07	12.89	13.01	6,833	13.01
4/22/2025	12.71	12.99	12.70	12.91	3,929	12.91
4/21/2025	12.60	12.63	12.37	12.60	10,081	12.60