5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-18.08%
3 MONTH PERFORMANCE
+4.82%
6 MONTH PERFORMANCE
-6.79%
YEAR-TO-DATE PERFORMANCE
-7.51%
1 YEAR PERFORMANCE
-3.26%
Guild Holdings Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.91 | $12.96 (0.39%) | $13.40 | $12.63 | 9,984 | $800.51 M |
| 04/29/2025 | $13.23 | $12.91 (-2.42%) | $13.34 | $12.91 | 3,229 | $797.42 M |
| 04/28/2025 | $13.15 | $13.15 (0%) | $13.15 | $13.15 | 700 | $812.25 M |
| 04/25/2025 | $12.93 | $13.03 (0.77%) | $13.03 | $12.93 | 600 | $804.84 M |
| 04/24/2025 | $12.64 | $13.01 (2.93%) | $13.01 | $12.64 | 2,514 | $803.60 M |
| 04/23/2025 | $12.90 | $13.01 (0.85%) | $13.07 | $12.89 | 6,833 | $803.60 M |
| 04/22/2025 | $12.71 | $12.91 (1.57%) | $12.99 | $12.70 | 3,929 | $797.42 M |
| 04/21/2025 | $12.60 | $12.60 (0%) | $12.63 | $12.37 | 10,100 | $778.28 M |
| 04/17/2025 | $12.92 | $12.90 (-0.15%) | $12.92 | $12.79 | 10,200 | $796.81 M |
| 04/16/2025 | $13.16 | $12.78 (-2.89%) | $13.24 | $12.78 | 10,104 | $789.40 M |
| 04/15/2025 | $13.48 | $13.36 (-0.89%) | $13.80 | $13.36 | 10,115 | $825.22 M |
| 04/14/2025 | $12.75 | $13.33 (4.55%) | $13.53 | $12.75 | 11,400 | $823.37 M |
| 04/11/2025 | $12.82 | $12.81 (-0.08%) | $12.90 | $12.67 | 17,745 | $791.25 M |
| 04/10/2025 | $12.30 | $13.10 (6.5%) | $13.17 | $12.30 | 8,034 | $809.16 M |
| 04/09/2025 | $13.79 | $12.53 (-9.14%) | $14.12 | $12.32 | 14,000 | $773.95 M |
| 04/08/2025 | $14.26 | $13.55 (-4.98%) | $14.26 | $13.55 | 12,000 | $836.96 M |
| 04/07/2025 | $14.84 | $13.98 (-5.8%) | $15.00 | $13.60 | 10,136 | $863.52 M |
| 04/04/2025 | $14.82 | $15.09 (1.82%) | $15.28 | $14.82 | 8,300 | $932.08 M |
| 04/03/2025 | $14.43 | $15.23 (5.54%) | $15.24 | $14.09 | 118,100 | $940.73 M |
| 04/02/2025 | $15.02 | $14.49 (-3.53%) | $15.27 | $14.49 | 18,019 | $895.02 M |
| 04/01/2025 | $15.72 | $15.35 (-2.35%) | $15.72 | $15.02 | 12,500 | $948.14 M |
| 03/31/2025 | $16.26 | $15.30 (-5.9%) | $16.26 | $15.30 | 18,500 | $945.05 M |
| 03/28/2025 | $13.22 | $15.93 (20.5%) | $16.27 | $13.22 | 31,300 | $983.96 M |
| 03/27/2025 | $13.16 | $13.62 (3.5%) | $13.99 | $13.16 | 12,914 | $841.28 M |
| 03/26/2025 | $13.59 | $13.26 (-2.43%) | $13.59 | $13.08 | 5,822 | $819.04 M |
| 03/25/2025 | $13.50 | $13.68 (1.33%) | $13.69 | $13.27 | 9,234 | $844.99 M |
| 03/24/2025 | $13.45 | $13.24 (-1.56%) | $14.00 | $13.06 | 25,514 | $817.81 M |
| 03/21/2025 | $13.76 | $14.43 (4.87%) | $14.64 | $13.20 | 19,730 | $891.31 M |
| 03/20/2025 | $13.00 | $13.72 (5.54%) | $13.91 | $13.00 | 7,517 | $847.46 M |
| 03/19/2025 | $13.21 | $13.35 (1.06%) | $14.10 | $13.21 | 20,630 | $824.60 M |
| 03/18/2025 | $12.77 | $13.43 (5.17%) | $13.69 | $12.77 | 10,521 | $829.54 M |
| 03/17/2025 | $12.62 | $12.86 (1.9%) | $13.16 | $12.62 | 7,200 | $794.34 M |
| 03/14/2025 | $13.09 | $13.16 (0.53%) | $13.20 | $13.09 | 8,919 | $812.87 M |
| 03/13/2025 | $13.05 | $13.17 (0.92%) | $13.71 | $13.05 | 17,200 | $813.48 M |
| 03/12/2025 | $13.27 | $13.51 (1.81%) | $13.78 | $13.27 | 4,720 | $834.49 M |
| 03/11/2025 | $13.44 | $13.13 (-2.31%) | $13.76 | $13.13 | 6,244 | $811.01 M |
| 03/10/2025 | $13.60 | $13.40 (-1.47%) | $14.05 | $13.40 | 6,816 | $827.69 M |
| 03/07/2025 | $13.66 | $13.43 (-1.68%) | $14.00 | $13.43 | 7,000 | $829.54 M |
| 03/06/2025 | $13.26 | $13.10 (-1.21%) | $13.63 | $12.75 | 3,911 | $809.16 M |
| 03/05/2025 | $12.29 | $13.33 (8.46%) | $13.75 | $12.29 | 11,917 | $823.37 M |
| 03/04/2025 | $12.61 | $12.15 (-3.65%) | $12.61 | $12.11 | 10,318 | $750.48 M |
| 03/03/2025 | $12.60 | $12.23 (-2.94%) | $12.69 | $12.23 | 7,000 | $755.42 M |
| 02/28/2025 | $12.35 | $12.50 (1.21%) | $12.60 | $12.35 | 7,413 | $772.10 M |
| 02/27/2025 | $12.32 | $12.41 (0.73%) | $12.48 | $12.32 | 5,612 | $766.54 M |
| 02/26/2025 | $12.38 | $12.42 (0.32%) | $12.42 | $12.35 | 1,500 | $767.16 M |
| 02/25/2025 | $12.28 | $12.41 (1.06%) | $12.52 | $12.22 | 8,300 | $766.54 M |
| 02/24/2025 | $12.23 | $12.25 (0.16%) | $12.43 | $12.23 | 8,500 | $756.66 M |
| 02/21/2025 | $12.20 | $12.35 (1.23%) | $12.46 | $12.20 | 2,800 | $762.83 M |
| 02/20/2025 | $12.20 | $12.44 (1.97%) | $12.48 | $12.20 | 4,713 | $768.39 M |
| 02/19/2025 | $12.49 | $12.15 (-2.72%) | $12.49 | $12.15 | 5,900 | $750.48 M |
| 02/18/2025 | $12.36 | $12.39 (0.24%) | $12.63 | $12.30 | 6,300 | $765.31 M |
| 02/14/2025 | $12.82 | $12.61 (-1.64%) | $12.82 | $12.54 | 2,928 | $778.89 M |
| 02/13/2025 | $12.40 | $12.25 (-1.21%) | $12.54 | $12.25 | 2,122 | $756.66 M |
| 02/12/2025 | $12.25 | $12.49 (1.96%) | $12.51 | $12.25 | 4,524 | $771.48 M |
| 02/11/2025 | $12.80 | $12.38 (-3.28%) | $12.84 | $12.29 | 4,218 | $764.69 M |
| 02/10/2025 | $12.50 | $12.53 (0.24%) | $12.70 | $12.50 | 6,425 | $773.95 M |
| 02/07/2025 | $12.58 | $12.70 (0.95%) | $12.70 | $12.58 | 2,000 | $784.45 M |
| 02/06/2025 | $12.68 | $12.49 (-1.5%) | $12.68 | $12.26 | 6,136 | $771.48 M |
| 02/05/2025 | $12.74 | $12.68 (-0.47%) | $12.94 | $12.53 | 8,900 | $783.22 M |
| 02/04/2025 | $12.23 | $12.11 (-0.98%) | $12.60 | $12.11 | 7,643 | $748.01 M |
| 02/03/2025 | $12.06 | $12.14 (0.66%) | $12.56 | $12.06 | 6,146 | $749.86 M |
| 01/31/2025 | $12.60 | $12.63 (0.24%) | $12.85 | $12.52 | 5,700 | $780.13 M |
| 01/30/2025 | $12.97 | $12.45 (-4.01%) | $12.97 | $12.45 | 3,100 | $769.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
