© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Guild Holdings Company (GHLD) stock surged +0.70%, trading at $20.01 on NYSE, up from the previous close of $19.87. The stock opened at $20.03, fluctuating between $20.01 and $20.08 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 26, 2025 | 20.01 | 20.08 | 20.01 | 20.01 | 151.49K |
| Nov 25, 2025 | 19.86 | 19.90 | 19.85 | 19.87 | 12.85K |
| Nov 24, 2025 | 19.85 | 19.86 | 19.83 | 19.85 | 8.98K |
| Nov 21, 2025 | 19.92 | 19.92 | 19.84 | 19.85 | 27.19K |
| Nov 20, 2025 | 19.90 | 19.93 | 19.85 | 19.86 | 130.77K |
| Nov 19, 2025 | 19.92 | 19.93 | 19.87 | 19.89 | 65.33K |
| Nov 18, 2025 | 19.93 | 19.94 | 19.90 | 19.93 | 19.21K |
| Nov 17, 2025 | 19.97 | 19.97 | 19.93 | 19.93 | 2.95K |
| Nov 14, 2025 | 19.93 | 19.96 | 19.93 | 19.94 | 21.14K |
| Nov 13, 2025 | 19.98 | 19.98 | 19.95 | 19.95 | 8.98K |
| Nov 12, 2025 | 19.97 | 19.98 | 19.93 | 19.93 | 16.79K |
| Nov 11, 2025 | 19.96 | 19.98 | 19.95 | 19.97 | 9.75K |
| Nov 10, 2025 | 20.00 | 20.00 | 19.95 | 19.96 | 4.14K |
| Nov 07, 2025 | 19.98 | 20.00 | 19.94 | 19.95 | 20.01K |
| Nov 06, 2025 | 19.98 | 20.00 | 19.93 | 19.98 | 53.63K |
| Nov 05, 2025 | 19.93 | 19.94 | 19.92 | 19.93 | 15.47K |
| Nov 04, 2025 | 19.93 | 19.94 | 19.88 | 19.88 | 9.38K |
| Nov 03, 2025 | 19.86 | 19.89 | 19.86 | 19.88 | 11.99K |
| Oct 31, 2025 | 19.85 | 19.89 | 19.85 | 19.88 | 31.77K |
| Oct 30, 2025 | 19.89 | 19.89 | 19.83 | 19.88 | 49.53K |
Guild Holdings Company, a mortgage company, originates, sells, and services residential mortgage loans in the United States. The company operates approximately 260 branches with licenses in 49 states. It originates residential mortgages through retail and correspondent channels. The company was incorporated in 1960 and is headquartered in San Diego, California.
| Employees | 5270 |
| Beta | 1.08 |
| Sales or Revenue | $718.14M |
| 5Y Sales Change% | 0.285% |
| Fiscal Year Ends | December |
| Sector | Financial Services |
| Industry | Financial - Mortgages |