Guild Holdings Company Class A Common Stock (GHLD)

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

Date Range:

2025-03-20 - 2025-06-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
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