Guild Holdings Company
GHLDNYSEFinancial Services
$20.01
+$0.14(+0.70%)
Market Cap$1.2B
P/E Ratio—
52W High$23.57
52W Low$11.21
Guild Holdings Company（GHLD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ghld · 日线历史（复权）· FMP · 截至 2025年11月26日
5-Year High5Y
$23.57
Aug 8, 2025
-15.1% from here
5-Year Low5Y
$7.18
May 12, 2022
+178.7% from low
IPO Priceadj.
$15.00
Oct 22, 2020
+33.4% since IPO
1 Year Ago
$14.57
Jun 9, 2025
+37.3% in 1Y
5 Years Ago
$15.39
Jun 8, 2021
+30.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GHLD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | $20.01 | $20.08 | $20.01 | $20.01 | $20.01 | 152K | +0.00% |
| Nov 25, 2025 | $19.86 | $19.90 | $19.85 | $19.87 | $19.87 | 13K | +0.05% |
| Nov 24, 2025 | $19.85 | $19.86 | $19.83 | $19.85 | $19.85 | 9K | +0.00% |
| Nov 21, 2025 | $19.92 | $19.92 | $19.84 | $19.85 | $19.85 | 27K | -0.35% |
| Nov 20, 2025 | $19.90 | $19.93 | $19.85 | $19.86 | $19.86 | 131K | -0.20% |
| Nov 19, 2025 | $19.92 | $19.93 | $19.87 | $19.89 | $19.89 | 65K | -0.15% |
| Nov 18, 2025 | $19.93 | $19.94 | $19.90 | $19.93 | $19.93 | 20K | +0.00% |
| Nov 17, 2025 | $19.97 | $19.97 | $19.93 | $19.93 | $19.93 | 3K | -0.20% |
| Nov 14, 2025 | $19.93 | $19.96 | $19.93 | $19.94 | $19.94 | 21K | +0.05% |
| Nov 13, 2025 | $19.98 | $19.98 | $19.94 | $19.95 | $19.95 | 10K | -0.15% |
| Nov 12, 2025 | $19.97 | $19.99 | $19.93 | $19.93 | $19.93 | 18K | -0.20% |
| Nov 11, 2025 | $19.96 | $19.98 | $19.95 | $19.97 | $19.97 | 11K | +0.05% |
| Nov 10, 2025 | $20.00 | $20.00 | $19.95 | $19.96 | $19.96 | 6K | -0.20% |
| Nov 7, 2025 | $19.98 | $20.00 | $19.94 | $19.95 | $19.95 | 20K | -0.15% |
| Nov 6, 2025 | $19.98 | $20.00 | $19.93 | $19.98 | $19.98 | 54K | +0.00% |
| Nov 5, 2025 | $19.93 | $19.94 | $19.92 | $19.93 | $19.93 | 16K | +0.00% |
| Nov 4, 2025 | $19.93 | $19.94 | $19.88 | $19.88 | $19.88 | 9K | -0.25% |
| Nov 3, 2025 | $19.86 | $19.89 | $19.86 | $19.88 | $19.88 | 15K | +0.10% |
| Oct 31, 2025 | $19.85 | $19.89 | $19.85 | $19.88 | $19.88 | 32K | +0.15% |
| Oct 30, 2025 | $19.89 | $19.89 | $19.83 | $19.88 | $19.88 | 51K | -0.05% |
Showing 1–20 of 1,124 records
Annual Stock Price Performance · GHLD
Jan 1 → Dec 31 · 5 years2025+42.9%$14.00 → $20.01
+42.9%
2024+1.6%$13.89 → $14.11
+1.6%
2023+39.5%$10.10 → $14.09
+39.5%
2022-27.6%$13.93 → $10.09
-27.6%
2021-8.5%$15.33 → $14.03
-8.5%
Best Year2025 · +42.9%
Worst Year2022 · -27.6%
Positive Years3 / 5
Avg Annual Return+9.6%
5Y Total Return+30.5%
5Y CAGR~+5.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in GHLD?
If you invested $1,000 in GHLD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,334
Total Return+33.4%
CAGR~+4.9% / yr
Profit+$334
Based on Oct 22, 2020 · $15.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Guild Holdings Company（GHLD）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $20.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GHLD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GHLD 历史股价FMP 日线复权 OHLCV