Guild (GHLD) Stock Chart & Stock Price History $15.04 -0.19 (-1.21%) Closing price 03:59 PM EasternExtended Trading$15.17 +0.13 (+0.86%) As of 06:04 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Guild Stock Price Performance 5 Day Performance-5.38%1 Month Performance+22.82%3 Month Performance+9.34%6 Month Performance-6.73%Year-To-Date Performance+6.63%1 Year Performance+0.70% Receive GHLD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Guild and its competitors with MarketBeat's FREE daily newsletter. Email Address GHLD Stock Chart for Friday, April, 4, 2025 GHLD Chart by TradingViewRemove Ads Guild Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/04/2025$14.52$15.05+3.65%$15.28$14.828,289 shs$931.35 million04/03/2025$14.75$14.52-1.59%$15.24$14.09118,085 shs$898.54 million04/02/2025$15.32$14.75-3.69%$15.27$14.4918,019 shs$913.08 million04/01/2025$15.63$15.32-1.98%$15.72$15.0212,480 shs$948.06 million03/31/2025$15.90$15.63-1.73%$16.26$15.3018,453 shs$967.25 million03/28/2025$13.71$15.90+15.97%$16.27$13.2231,250 shs$984.27 million03/27/2025$13.47$13.71+1.75%$13.99$13.1612,914 shs$848.70 million03/26/2025$13.45$13.47+0.18%$13.59$13.085,822 shs$834.09 million03/25/2025$13.28$13.45+1.28%$13.69$13.279,234 shs$832.61 million03/24/2025$14.27$13.28-6.94%$14.00$13.0625,514 shs$822.09 million Get the Latest News and Ratings for GHLD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Guild and its competitors with MarketBeat's FREE daily newsletter. 03/21/2025$13.69$14.27+4.24%$14.64$13.2019,730 shs$883.37 million03/20/2025$13.68$13.69+0.11%$13.91$13.007,517 shs$847.47 million03/19/2025$13.51$13.68+1.22%$14.10$13.2120,630 shs$846.54 million03/18/2025$12.91$13.51+4.69%$13.69$12.7710,521 shs$836.32 million03/17/2025$13.16$12.91-1.94%$13.16$12.627,168 shs$798.87 million03/14/2025$13.06$13.16+0.77%$13.20$13.098,919 shs$814.42 million03/13/2025$13.43$13.06-2.76%$13.71$13.0517,162 shs$808.23 million03/12/2025$13.15$13.43+2.14%$13.78$13.274,720 shs$831.19 million03/11/2025$13.65$13.15-3.66%$13.76$13.136,244 shs$813.80 million03/10/2025$13.83$13.65-1.30%$14.05$13.406,815 shs$844.74 million03/07/2025$13.28$13.83+4.18%$14.00$13.437,000 shs$855.88 million03/06/2025$13.54$13.28-1.99%$13.63$12.753,911 shs$821.54 million03/05/2025$12.25$13.54+10.56%$13.75$12.2911,917 shs$838.18 million03/04/2025$12.39$12.25-1.13%$12.61$12.1110,318 shs$758.10 million03/03/2025$12.55$12.39-1.24%$12.69$12.236,985 shs$766.77 million Related Companies IFS Stock Price Chart ASB Stock Price Chart BBAR Stock Price Chart AX Stock Price Chart EBC Stock Price Chart UCB Stock Price Chart AVAL Stock Price Chart FHB Stock Price Chart BUR Stock Price Chart AUB Stock Price Chart Receive GHLD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Guild and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GHLD) was last updated on 4/4/2025 by MarketBeat.com Staff From Our PartnersFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAIEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...Brownstone Research | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredTrump’s Secret WeaponPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredDOGE could send 6 AI stocks through the roofStay alert for Elon Musk and the Department of Government Efficiency's next move … Expect an announcement f...Weiss Ratings | SponsoredYour Retirement Is Caught in the CrossfireWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredTrump’s Final Plan Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...Porter & Company | SponsoredWall St. Icon: Looming Financial Tsunami Could Wipe Out the 1%Wall Street icon who forecasted Black Monday and dot-com crash says a new economic event could hit the America...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Guild Holdings Please log in to your account or sign up in order to add this asset to your watchlist. Share Guild With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
