Guild Holdings Company (GHLD) Stock Price History
Historical prices from 2020 to 2025
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- +1.5%
- 3Y
- +18.5%
- 5Y
- +5.0%
Loading 10-year price history...
GHLD Historical Performance
GHLD Annual Returns
Year-by-year price performance · 2020–2025
- 2020 annual price return
- +12.9%
- 2021 annual price return
- -18.7%
- 2022 annual price return
- -29.3%
- 2023 annual price return
- +31.4%
- 2024 annual price return
- -1.0%
- 2025 annual price return
- +45.5%
GHLD Stock Price Trajectory (2020–2026)
As of June 22, 2026, Guild Holdings Company (GHLD) trades at $20.01, representing a +1.5% return over the past year. The stock has delivered a +45.4% total return over five years (+5.0% 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 (-44.1% 1Y), RKT (+4.6% 1Y), and PFSI (-13.0% 1Y), GHLD has underperformed the peer group average. Compare GHLD vs UWMC →
GHLD Historical Price Data · from 2020
Rows 1–50 of 1,281| 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% |
| 2025-10-15 | 19.97 | 19.97 | 19.86 | 19.86 | 26K | -0.10% |
| 2025-10-14 | 19.86 | 19.90 | 19.86 | 19.88 | 12K | 0.00% |
| 2025-10-13 | 19.92 | 19.95 | 19.84 | 19.88 | 30K | -0.25% |
| 2025-10-10 | 19.89 | 19.93 | 19.89 | 19.93 | 15K | +0.20% |
| 2025-10-09 | 19.97 | 19.97 | 19.89 | 19.89 | 27K | -0.25% |
| 2025-10-08 | 19.97 | 19.97 | 19.94 | 19.94 | 11K | 0.00% |
| 2025-10-07 | 19.97 | 19.97 | 19.94 | 19.94 | 13K | -0.05% |
| 2025-10-06 | 19.94 | 19.96 | 19.94 | 19.95 | 44K | +0.05% |
| 2025-10-03 | 19.94 | 19.95 | 19.94 | 19.94 | 18K | 0.00% |
| 2025-10-02 | 19.97 | 19.97 | 19.94 | 19.94 | 19K | 0.00% |
| 2025-10-01 | 19.97 | 19.97 | 19.94 | 19.94 | 22K | 0.00% |
| 2025-09-30 | 19.97 | 19.97 | 19.94 | 19.94 | 30K | 0.00% |
| 2025-09-29 | 19.97 | 19.97 | 19.93 | 19.94 | 39K | -0.10% |
| 2025-09-26 | 19.97 | 19.97 | 19.94 | 19.96 | 15K | +0.10% |
| 2025-09-25 | 19.86 | 19.95 | 19.86 | 19.94 | 20K | 0.00% |
| 2025-09-24 | 19.92 | 19.96 | 19.92 | 19.94 | 23K | +0.10% |
| 2025-09-23 | 19.91 | 19.94 | 19.89 | 19.92 | 25K | +0.10% |
| 2025-09-22 | 19.91 | 19.93 | 19.90 | 19.90 | 25K | 0.00% |
| 2025-09-19 | 20.00 | 20.00 | 19.90 | 19.90 | 45K | -0.35% |
| 2025-09-18 | 19.92 | 20.00 | 19.92 | 19.97 | 32K | +0.15% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GHLD — Frequently Asked Questions
Quick answers to the most common questions about buying GHLD stock.
How has GHLD stock performed recently?
GHLD returned +1.5% over the past year, beating its 5-year annualized CAGR of +5.0%. 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 +1.5% 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.