Free Trial
→ Collect $7k per month from Tesla’s SECRET dividend (From Investors Alley) (Ad) Free GHLD Stock Alerts

Guild (GHLD) Stock Chart & Stock Price History

Guild logo
$12.36 -0.08 (-0.64%)
As of 02/21/2025 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Guild Stock Price Performance

5 Day
Performance
-1.91%
1 Month
Performance
-4.54%
3 Month
Performance
-9.34%
6 Month
Performance
-26.73%
Year-To-Date
Performance
-12.30%
1 Year
Performance
-12.97%
Receive GHLD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Guild and its competitors with MarketBeat's FREE daily newsletter.

GHLD Stock Chart for Saturday, February, 22, 2025

GHLD Chart by TradingView

Guild Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$12.29$12.38
+0.73%		$12.46$12.202,766 shs$765.89 million
02/20/2025$12.16$12.29
+1.03%		$12.48$12.204,713 shs$760.32 million
02/19/2025$12.48$12.16
-2.54%		$12.49$12.155,850 shs$752.58 million
02/18/2025$12.62$12.48
-1.10%		$12.63$12.306,258 shs$772.20 million
02/17/2025$12.62$12.62$12.82$12.542,928 shs$780.80 million
02/14/2025$12.32$12.62
+2.44%		$12.82$12.542,928 shs$780.80 million
02/13/2025$12.63$12.32
-2.50%		$12.54$12.252,122 shs$762.18 million
02/12/2025$12.43$12.63
+1.62%		$12.51$12.254,524 shs$781.68 million
02/11/2025$12.60$12.43
-1.31%		$12.84$12.294,218 shs$769.29 million
02/10/2025$12.60$12.60
-0.04%		$12.70$12.506,425 shs$779.51 million
02/07/2025$12.41$12.60
+1.57%		$12.70$12.581,990 shs$779.81 million
02/06/2025$12.51$12.41
-0.80%		$12.68$12.266,136 shs$767.75 million
02/05/2025$12.18$12.51
+2.67%		$12.94$12.538,896 shs$773.93 million
02/04/2025$12.48$12.18
-2.36%		$12.60$12.117,643 shs$753.82 million
02/03/2025$12.64$12.48
-1.31%		$12.56$12.066,146 shs$772.08 million
01/31/2025$12.45$12.64
+1.53%		$12.85$12.525,663 shs$782.24 million
01/30/2025$12.49$12.45
-0.28%		$12.97$12.453,057 shs$770.53 million
01/29/2025$12.72$12.49
-1.81%		$12.55$12.492,815 shs$772.70 million
01/28/2025$12.36$12.72
+2.87%		$12.87$12.353,758 shs$786.93 million
01/27/2025$12.72$12.36
-2.84%		$12.63$12.254,720 shs$764.96 million
01/24/2025$12.73$12.72
-0.07%		$12.78$12.621,206 shs$787.30 million
01/23/2025$12.96$12.73
-1.80%		$12.80$12.359,605 shs$787.86 million
01/22/2025$13.02$12.96
-0.44%		$13.17$12.505,246 shs$802.28 million
01/21/2025$12.86$13.02
+1.25%		$13.08$12.853,401 shs$805.81 million
Related Companies

This page (NYSE:GHLD) was last updated on 2/22/2025 by MarketBeat.com Staff
From Our Partners
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
Buy NVDA Now?
After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...
Chaikin Analytics | Sponsored
Elon’s “New Gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
Why Buffett and 100 members of Congress are Piling into this One Investment
This isn't just another investment. It might be the last retirement stock you'll ever need. But this win...
Behind the Markets | Sponsored
Buy this AI Stock Before Elon’s Announcement
With Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...
InvestorPlace | Sponsored
Market down? Do this now.
During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...
Colonial Metals | Sponsored
This Crypto Is Set to Explode in February
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored