Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Guild (GHLD) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free GHLD Stock Alerts
$14.06
-0.13 (-0.92%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Guild Stock Price Performance

5 Day
Performance
-5.51%
1 Month
Performance
+0.43%
3 Month
Performance
-4.35%
6 Month
Performance
+12.48%
Year-To-Date
Performance
-0.21%
1 Year
Performance
+34.67%
Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

GHLD Stock Chart for Monday, May, 20, 2024

GHLD Chart by TradingView

Guild Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$14.19$14.03
-1.13%		$14.40$14.013,681 shs$857.23 million
05/16/2024$14.88$14.19
-4.64%		$14.86$14.199,013 shs$867.08 million
05/15/2024$14.52$14.88
+2.48%		$15.15$14.705,596 shs$909.17 million
05/14/2024$14.76$14.52
-1.63%		$14.80$14.096,436 shs$887.17 million
05/13/2024$15.03$14.76
-1.80%		$15.00$13.8023,769 shs$901.84 million
05/10/2024$14.44$14.67
+1.59%		$14.67$14.474,500 shs$896.34 million
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
05/09/2024$14.03$14.44
+2.92%		$14.74$14.13828 shs$882.28 million
05/08/2024$13.87$14.03
+1.15%		$14.25$14.034,951 shs$857.23 million
05/07/2024$13.52$13.87
+2.59%		$14.15$13.694,373 shs$847.46 million
05/06/2024$13.98$13.52
-3.29%		$13.95$13.503,327 shs$826.14 million
05/03/2024$14.04$13.98
-0.43%		$14.09$13.711,191 shs$854.18 million
05/02/2024$13.62$14.04
+3.08%		$14.04$13.491,288 shs$857.84 million
05/01/2024$13.58$13.62
+0.29%		$13.62$13.4913,473 shs$832.25 million
04/30/2024$13.58$13.58$13.67$13.58506 shs$829.74 million
04/29/2024$13.63$13.58
-0.37%		$13.58$13.582,033 shs$829.74 million
04/26/2024$13.50$13.63
+0.96%		$13.75$13.505,140 shs$832.79 million
04/25/2024$13.55$13.50
-0.37%		$13.50$13.501,643 shs$824.86 million
04/24/2024$13.52$13.55
+0.22%		$13.71$13.556,686 shs$827.91 million
04/23/2024$13.50$13.52
+0.15%		$13.79$13.521,422 shs$826.07 million
04/22/2024$14.00$13.50
-3.57%		$14.00$13.4418,876 shs$824.92 million
04/19/2024$14.30$14.00
-2.10%		$14.38$14.001,468 shs$855.40 million
04/18/2024$14.00$14.30
+2.14%		$14.30$14.22693 shs$873.73 million
04/17/2024$14.00$14.00$14.00$14.00402 shs$855.47 million
04/16/2024$14.05$14.00
-0.36%		$14.00$14.00855 shs$855.40 million
04/15/2024$14.12$14.05
-0.50%		$14.10$14.008,422 shs$858.46 million
04/12/2024$14.10$14.13
+0.21%		$14.13$14.121,543 shs$863.34 million
04/11/2024$14.10$14.10
0.00%		$14.50$14.103,478 shs$861.51 million
04/10/2024$14.30$14.10
-1.40%		$14.10$14.102,620 shs$861.52 million
04/09/2024$14.75$14.30
-3.05%		$14.30$14.014,529 shs$873.73 million
04/08/2024$14.75$14.75$14.88$14.645,112 shs$901.23 million
04/05/2024$14.94$14.75
-1.27%		$14.80$14.753,964 shs$901.23 million
04/04/2024$14.98$14.94
-0.27%		$14.94$14.4711,920 shs$912.83 million
04/03/2024$14.81$14.98
+1.15%		$14.98$14.304,406 shs$915.35 million
04/02/2024$14.68$14.81
+0.89%		$14.88$14.752,992 shs$904.89 million
04/01/2024$14.75$14.68
-0.47%		$14.84$14.568,825 shs$896.95 million
03/29/2024$14.75$14.75$14.76$14.75988 shs$901.23 million
03/28/2024$14.75$14.75$14.76$14.75988 shs$901.23 million
03/27/2024$14.95$14.75
-1.34%		$14.85$14.757,877 shs$901.23 million
03/26/2024$14.80$14.95
+1.01%		$14.95$14.542,845 shs$913.45 million
03/25/2024$14.80$14.80$14.80$14.506,419 shs$904.28 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024$14.85$14.75
-0.67%		$14.75$14.424,186 shs$901.23 million
03/21/2024$14.01$14.85
+6.00%		$14.85$14.753,164 shs$907.34 million
03/20/2024$14.01$14.01$14.50$14.014,514 shs$856.01 million
03/19/2024$14.06$14.01
-0.36%		$14.50$14.014,510 shs$856.01 million
03/18/2024$14.30$14.06
-1.68%		$14.61$14.0015,983 shs$859.07 million
03/15/2024$14.20$14.30
+0.70%		$14.30$14.004,463 shs$873.73 million
03/14/2024$14.00$14.20
+1.43%		$14.35$13.733,372 shs$867.58 million
03/13/2024$14.40$14.00
-2.78%		$14.50$14.0028,196 shs$855.36 million
03/12/2024$14.76$14.40
-2.44%		$14.95$14.3112,971 shs$879.84 million
03/11/2024$14.13$14.76
+4.46%		$14.76$14.003,966 shs$901.84 million
03/08/2024$14.39$14.13
-1.81%		$14.35$14.002,401 shs$863.34 million
03/07/2024$14.29$14.39
+0.70%		$14.45$14.001,255 shs$879.23 million
03/06/2024$14.01$14.29
+2.00%		$14.29$14.29114 shs$873.12 million
03/05/2024$14.03$14.01
-0.14%		$14.49$13.976,425 shs$856.01 million
03/04/2024$14.00$14.03
+0.21%		$14.47$14.032,217 shs$857.19 million
03/01/2024$14.41$14.48
+0.46%		$14.89$14.002,369 shs$884.73 million
02/29/2024$14.60$14.41
-1.27%		$14.48$14.411,048 shs$880.72 million
02/28/2024$14.24$14.60
+2.53%		$14.62$12.782,441 shs$892.06 million
02/27/2024$14.50$14.24
-1.79%		$14.24$14.24292 shs$870.06 million
02/26/2024$13.91$14.50
+4.24%		$14.50$14.501,714 shs$885.95 million
02/23/2024$14.22$14.34
+0.84%		$14.34$13.73936 shs$876.17 million
02/22/2024$13.96$14.22
+1.86%		$14.71$14.051,477 shs$868.84 million
02/21/2024$14.70$13.96
-5.03%		$13.96$13.961,447 shs$852.96 million
02/20/2024$14.99$14.70
-1.93%		$14.99$14.381,887 shs$898.17 million
02/19/2024$14.99$14.99$15.00$14.701,800 shs$915.89 million

Related Companies:
This page (NYSE:GHLD) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders