Guild Holdings Company Class A Common Stock (GHLD)

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

Date Range:

2025-02-24 - 2025-05-24

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/17/2025	12.91	12.92	12.79	12.90	10,197	12.90
4/16/2025	13.16	13.24	12.78	12.78	10,104	12.78
4/15/2025	13.48	13.80	13.36	13.36	10,112	13.36
4/14/2025	12.75	13.53	12.75	13.33	11,399	13.33
4/11/2025	12.82	12.90	12.66	12.81	17,745	12.81
4/10/2025	12.30	13.17	12.30	13.10	8,034	13.10
4/09/2025	13.79	14.12	12.32	12.53	13,983	12.53
4/08/2025	14.26	14.26	13.55	13.55	11,972	13.55
4/07/2025	14.84	15.00	13.60	13.98	10,136	13.98
4/04/2025	14.81	15.28	14.81	15.09	8,290	15.09
4/03/2025	14.43	15.24	14.09	15.23	118,095	15.23
4/02/2025	15.02	15.27	14.49	14.49	18,019	14.49
4/01/2025	15.72	15.72	15.02	15.35	12,480	15.35
3/31/2025	16.26	16.26	15.30	15.30	18,453	15.30
3/28/2025	13.22	16.27	13.21	15.93	31,283	15.93
3/27/2025	13.16	13.99	13.16	13.62	12,914	13.62
3/26/2025	13.59	13.59	13.08	13.26	5,822	13.26
3/25/2025	13.50	13.69	13.27	13.68	9,234	13.68
3/24/2025	13.45	14.00	13.06	13.24	25,514	13.24
3/21/2025	13.76	14.63	13.20	14.43	19,730	14.43
3/20/2025	13.00	13.90	13.00	13.72	7,517	13.72
3/19/2025	13.21	14.10	13.21	13.35	20,630	13.35
3/18/2025	12.77	13.69	12.77	13.43	10,521	13.43
3/17/2025	12.62	13.16	12.62	12.86	7,168	12.86
3/14/2025	13.09	13.20	13.09	13.16	8,919	12.66
3/13/2025	13.05	13.71	13.05	13.17	17,162	12.67
3/12/2025	13.27	13.78	13.27	13.51	4,720	13.00
3/11/2025	13.44	13.76	13.13	13.13	6,244	12.63
3/10/2025	13.60	14.05	13.40	13.40	6,816	12.89
3/07/2025	13.66	14.00	13.43	13.43	7,000	12.92
3/06/2025	13.26	13.63	12.75	13.10	3,911	12.60
3/05/2025	12.29	13.75	12.29	13.33	11,917	12.82
3/04/2025	12.61	12.61	12.11	12.15	10,318	11.69
3/03/2025	12.60	12.69	12.23	12.23	6,985	11.77
2/28/2025	12.35	12.60	12.35	12.50	7,413	12.03
2/27/2025	12.32	12.48	12.32	12.41	5,612	11.94
2/26/2025	12.38	12.42	12.35	12.42	1,461	11.95
2/25/2025	12.28	12.52	12.22	12.41	8,292	11.94
2/24/2025	12.23	12.43	12.23	12.25	8,462	11.78