Guild Holdings Company (GHLD) Stock Price History
Historical prices from 2020 to 2025
Loading 10-year price history...
GHLD Historical Performance
Short-Term Returns
GHLD Stock Price Trajectory (2020–2026)
As of May 8, 2026, Guild Holdings Company (GHLD) trades at $20.01, representing a +60.1% return over the past year. The stock has delivered a +65.7% total return over five years (+6.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $23.57 on August 8, 2025. From this peak, GHLD has corrected -15.1%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers UWMC (-17.2% 1Y), RKT (+21.6% 1Y), and PFSI (-9.2% 1Y), GHLD has outperformed the peer group average. Compare GHLD vs UWMC →
GHLD Historical Price Data (2025–2025)
Showing 30 of 1,281 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2025-11-26 | 20.01 | 20.08 | 20.01 | 20.01 | 152K | +0.70% |
| 2025-11-25 | 19.86 | 19.90 | 19.85 | 19.87 | 13K | +0.10% |
| 2025-11-24 | 19.85 | 19.86 | 19.83 | 19.85 | 9K | 0.00% |
| 2025-11-21 | 19.92 | 19.92 | 19.84 | 19.85 | 27K | -0.05% |
| 2025-11-20 | 19.90 | 19.93 | 19.85 | 19.86 | 131K | -0.15% |
| 2025-11-19 | 19.92 | 19.93 | 19.87 | 19.89 | 65K | -0.20% |
| 2025-11-18 | 19.93 | 19.94 | 19.90 | 19.93 | 20K | 0.00% |
| 2025-11-17 | 19.97 | 19.97 | 19.93 | 19.93 | 3K | -0.05% |
| 2025-11-14 | 19.93 | 19.96 | 19.93 | 19.94 | 21K | -0.05% |
| 2025-11-13 | 19.98 | 19.98 | 19.94 | 19.95 | 10K | +0.10% |
| 2025-11-12 | 19.97 | 19.99 | 19.93 | 19.93 | 18K | -0.20% |
| 2025-11-11 | 19.96 | 19.98 | 19.95 | 19.97 | 11K | +0.05% |
| 2025-11-10 | 20.00 | 20.00 | 19.95 | 19.96 | 6K | +0.05% |
| 2025-11-07 | 19.98 | 20.00 | 19.94 | 19.95 | 20K | -0.15% |
| 2025-11-06 | 19.98 | 20.00 | 19.93 | 19.98 | 54K | +0.25% |
| 2025-11-05 | 19.93 | 19.94 | 19.92 | 19.93 | 16K | +0.25% |
| 2025-11-04 | 19.93 | 19.94 | 19.88 | 19.88 | 9K | 0.00% |
| 2025-11-03 | 19.86 | 19.89 | 19.86 | 19.88 | 15K | 0.00% |
| 2025-10-31 | 19.85 | 19.89 | 19.85 | 19.88 | 32K | 0.00% |
| 2025-10-30 | 19.89 | 19.89 | 19.83 | 19.88 | 51K | +0.10% |
| 2025-10-29 | 19.89 | 19.93 | 19.85 | 19.86 | 32K | +0.05% |
| 2025-10-28 | 19.81 | 19.88 | 19.81 | 19.85 | 31K | -0.05% |
| 2025-10-27 | 20.00 | 20.00 | 19.81 | 19.86 | 129K | -0.30% |
| 2025-10-24 | 19.96 | 19.96 | 19.91 | 19.92 | 9K | +0.05% |
| 2025-10-23 | 19.88 | 19.93 | 19.88 | 19.91 | 11K | +0.15% |
| 2025-10-22 | 19.87 | 19.95 | 19.87 | 19.88 | 21K | +0.10% |
| 2025-10-21 | 19.86 | 19.92 | 19.86 | 19.86 | 2K | 0.00% |
| 2025-10-20 | 19.87 | 19.87 | 19.86 | 19.86 | 6K | +0.05% |
| 2025-10-17 | 19.91 | 19.91 | 19.85 | 19.85 | 20K | -0.05% |
| 2025-10-16 | 19.87 | 19.88 | 19.77 | 19.86 | 60K | 0.00% |
See GHLD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GHLD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GHLD vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonGHLD — Frequently Asked Questions
Quick answers to the most common questions about buying GHLD stock.
How has GHLD stock performed recently?
GHLD returned +60.1% over the past year, beating its 5-year annualized CAGR of +6.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GHLD's all-time high price?
Guild Holdings Company reached $23.57 on 2025-08-08. The 52-week high is $23.57. Current 1-year return of +60.1% places the stock closer to historical peaks.
Where can I download GHLD historical price data?
This page provides GHLD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2025, downloadable in CSV format.