Free Trial

Guild (GHLD) Stock Chart & Stock Price History

Guild logo
$19.88 +0.01 (+0.03%)
Closing price 08/5/2025 03:59 PM Eastern
Extended Trading
$19.87 0.00 (-0.03%)
As of 08/5/2025 04:10 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.

Guild Stock Price Performance

The Guild (GHLD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 41.18%, with a year-to-date return of 40.86%. In the past month, the stock has increased 0.28%, reflecting recent market activity.

As of the latest close, Guild traded at $19.88 with a market cap of $1.24 billion and volume of 45,358 shares.

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.

5 Day
Performance
+0.05%
1 Month
Performance
+0.28%
3 Month
Performance
+60.48%
Year-To-Date
Performance
+40.86%
1 Year
Performance
+41.18%

GHLD Stock Chart for Wednesday, August, 6, 2025

Guild Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/05/2025$19.88$19.88$19.88$19.8645,358 shs$1.24 billion
08/04/2025$19.87$19.88
+0.05%
$19.89$19.8653,843 shs$1.24 billion
08/01/2025$19.87$19.87
-0.03%
$19.89$19.8626,833 shs$1.24 billion
07/31/2025$19.86$19.87
+0.08%
$19.87$19.8519,990 shs$1.24 billion
07/30/2025$19.87$19.86
-0.05%
$19.88$19.84406,702 shs$1.24 billion
07/29/2025$19.86$19.87
+0.03%
$19.89$19.85108,650 shs$1.24 billion
07/28/2025$19.86$19.86
+0.03%
$19.86$19.8519,198 shs$1.24 billion
07/25/2025$19.86$19.86
-0.05%
$19.89$19.8464,469 shs$1.24 billion
07/24/2025$19.85$19.86
+0.10%
$19.87$19.848,060 shs$1.24 billion
07/23/2025$19.85$19.85$19.89$19.83157,948 shs$1.23 billion
07/22/2025$19.84$19.85
+0.05%
$19.86$19.83345,202 shs$1.23 billion
07/21/2025$19.84$19.84
-0.03%
$19.89$19.83133,133 shs$1.23 billion
07/18/2025$19.85$19.84
-0.05%
$19.89$19.8326,955 shs$1.23 billion
07/17/2025$19.85$19.85
+0.02%
$19.87$19.8442,088 shs$1.23 billion
07/16/2025$19.85$19.85
-0.02%
$19.88$19.82329,969 shs$1.23 billion
07/15/2025$19.82$19.85
+0.15%
$19.86$19.82218,262 shs$1.23 billion
07/14/2025$19.81$19.82
+0.05%
$19.82$19.808,918 shs$1.23 billion
07/11/2025$19.82$19.81
-0.03%
$19.83$19.808,359 shs$1.23 billion
07/10/2025$19.82$19.82
-0.03%
$19.85$19.809,460 shs$1.23 billion
07/09/2025$19.81$19.82
+0.05%
$19.85$19.8014,909 shs$1.23 billion
07/08/2025$19.80$19.81
+0.05%
$19.83$19.8027,460 shs$1.23 billion
07/07/2025$19.82$19.80
-0.10%
$19.83$19.7933,847 shs$1.23 billion

This page (NYSE:GHLD) was last updated on 8/6/2025 by MarketBeat.com Staff
From Our Partners