5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
+2.09%
3 MONTH PERFORMANCE
-12.89%
6 MONTH PERFORMANCE
-24.36%
YEAR-TO-DATE PERFORMANCE
-9.99%
1 YEAR PERFORMANCE
-13.90%
Guild Holdings Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2025 | $12.50 | $12.53 (0.24%) | $12.70 | $12.50 | 6,425 | $769.22 M |
| 02/07/2025 | $12.58 | $12.70 (0.95%) | $12.70 | $12.58 | 2,000 | $779.65 M |
| 02/06/2025 | $12.68 | $12.49 (-1.5%) | $12.68 | $12.26 | 6,136 | $766.76 M |
| 02/05/2025 | $12.74 | $12.68 (-0.47%) | $12.94 | $12.53 | 8,900 | $778.43 M |
| 02/04/2025 | $12.23 | $12.11 (-0.98%) | $12.60 | $12.11 | 7,643 | $743.43 M |
| 02/03/2025 | $12.06 | $12.14 (0.66%) | $12.56 | $12.06 | 6,146 | $745.27 M |
| 01/31/2025 | $12.60 | $12.63 (0.24%) | $12.85 | $12.52 | 5,700 | $775.36 M |
| 01/30/2025 | $12.97 | $12.45 (-4.01%) | $12.97 | $12.45 | 3,100 | $764.31 M |
| 01/29/2025 | $12.54 | $12.54 (0%) | $12.55 | $12.49 | 2,815 | $769.83 M |
| 01/28/2025 | $12.35 | $12.87 (4.21%) | $12.87 | $12.35 | 3,800 | $790.09 M |
| 01/27/2025 | $12.63 | $12.45 (-1.43%) | $12.63 | $12.25 | 4,721 | $764.31 M |
| 01/24/2025 | $12.64 | $12.78 (1.11%) | $12.78 | $12.62 | 1,206 | $784.56 M |
| 01/23/2025 | $12.49 | $12.79 (2.4%) | $12.80 | $12.35 | 9,605 | $785.18 M |
| 01/22/2025 | $13.17 | $12.60 (-4.33%) | $13.17 | $12.50 | 5,246 | $773.51 M |
| 01/21/2025 | $12.85 | $13.08 (1.79%) | $13.08 | $12.85 | 3,401 | $802.98 M |
| 01/17/2025 | $13.15 | $12.74 (-3.12%) | $13.22 | $12.74 | 6,124 | $782.11 M |
| 01/16/2025 | $12.76 | $12.80 (0.31%) | $13.13 | $12.73 | 10,400 | $785.79 M |
| 01/15/2025 | $12.75 | $12.83 (0.63%) | $13.69 | $12.44 | 51,305 | $787.63 M |
| 01/14/2025 | $12.64 | $12.72 (0.63%) | $12.75 | $12.50 | 8,300 | $780.88 M |
| 01/13/2025 | $11.21 | $12.80 (14.18%) | $12.89 | $11.21 | 13,200 | $785.79 M |
| 01/10/2025 | $12.96 | $12.44 (-4.01%) | $12.96 | $12.12 | 11,300 | $763.69 M |
| 01/08/2025 | $13.61 | $13.40 (-1.54%) | $13.96 | $13.15 | 30,500 | $822.63 M |
| 01/07/2025 | $14.15 | $13.61 (-3.82%) | $14.15 | $13.61 | 5,608 | $835.52 M |
| 01/06/2025 | $13.67 | $14.28 (4.46%) | $14.67 | $13.67 | 9,600 | $876.65 M |
| 01/03/2025 | $13.69 | $13.76 (0.51%) | $13.83 | $13.69 | 2,000 | $844.73 M |
| 01/02/2025 | $14.00 | $13.75 (-1.79%) | $14.00 | $13.74 | 6,644 | $844.11 M |
| 12/31/2024 | $13.98 | $14.11 (0.93%) | $14.18 | $13.70 | 11,336 | $866.21 M |
| 12/30/2024 | $13.95 | $14.18 (1.65%) | $14.42 | $13.95 | 4,336 | $870.51 M |
| 12/27/2024 | $13.56 | $14.01 (3.32%) | $14.15 | $13.48 | 17,400 | $860.07 M |
| 12/26/2024 | $13.94 | $14.14 (1.43%) | $14.22 | $13.94 | 2,600 | $868.05 M |
| 12/24/2024 | $13.95 | $13.89 (-0.43%) | $13.95 | $13.89 | 3,100 | $852.71 M |
| 12/23/2024 | $13.93 | $14.07 (1.01%) | $14.19 | $13.93 | 3,700 | $863.76 M |
| 12/20/2024 | $13.53 | $14.07 (3.99%) | $14.56 | $13.37 | 64,929 | $863.76 M |
| 12/19/2024 | $13.27 | $13.25 (-0.15%) | $13.63 | $13.25 | 8,500 | $813.42 M |
| 12/18/2024 | $13.53 | $13.25 (-2.07%) | $13.64 | $13.25 | 11,000 | $813.42 M |
| 12/17/2024 | $13.44 | $13.44 (0%) | $13.81 | $13.44 | 6,400 | $825.08 M |
| 12/16/2024 | $13.34 | $13.45 (0.82%) | $13.98 | $13.34 | 10,511 | $825.70 M |
| 12/13/2024 | $13.28 | $13.61 (2.48%) | $13.72 | $13.28 | 2,900 | $835.52 M |
| 12/12/2024 | $13.25 | $13.34 (0.68%) | $13.50 | $13.25 | 13,325 | $818.94 M |
| 12/11/2024 | $13.25 | $13.31 (0.45%) | $13.77 | $13.25 | 5,100 | $817.10 M |
| 12/10/2024 | $13.42 | $13.35 (-0.52%) | $13.42 | $13.25 | 3,933 | $819.56 M |
| 12/09/2024 | $13.30 | $13.40 (0.75%) | $13.62 | $13.30 | 17,400 | $822.63 M |
| 12/06/2024 | $13.25 | $13.39 (1.06%) | $13.43 | $13.25 | 3,628 | $822.01 M |
| 12/05/2024 | $13.56 | $13.27 (-2.14%) | $13.56 | $13.25 | 13,400 | $814.65 M |
| 12/04/2024 | $13.50 | $13.50 (0%) | $13.55 | $13.50 | 6,414 | $828.77 M |
| 12/03/2024 | $13.58 | $13.52 (-0.44%) | $13.58 | $13.51 | 4,017 | $829.99 M |
| 12/02/2024 | $13.50 | $13.62 (0.89%) | $13.66 | $13.50 | 6,028 | $836.13 M |
| 11/29/2024 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 15,500 | $828.77 M |
| 11/27/2024 | $13.68 | $13.59 (-0.66%) | $13.81 | $13.59 | 6,100 | $834.29 M |
| 11/26/2024 | $13.79 | $13.66 (-0.94%) | $13.85 | $13.66 | 20,100 | $838.59 M |
| 11/25/2024 | $13.80 | $13.79 (-0.07%) | $13.96 | $13.68 | 22,127 | $846.57 M |
| 11/22/2024 | $13.63 | $13.65 (0.15%) | $13.78 | $13.63 | 8,000 | $837.97 M |
| 11/21/2024 | $13.95 | $13.75 (-1.43%) | $14.01 | $13.71 | 30,416 | $844.11 M |
| 11/20/2024 | $13.95 | $13.96 (0.07%) | $14.00 | $13.95 | 9,004 | $857.00 M |
| 11/19/2024 | $14.06 | $14.00 (-0.43%) | $14.06 | $13.99 | 8,246 | $859.46 M |
| 11/18/2024 | $13.99 | $13.99 (0%) | $14.05 | $13.99 | 5,400 | $858.85 M |
| 11/15/2024 | $13.99 | $13.99 (0%) | $14.01 | $13.99 | 3,634 | $858.85 M |
| 11/14/2024 | $14.32 | $14.05 (-1.89%) | $14.32 | $13.99 | 18,037 | $862.53 M |
| 11/13/2024 | $14.27 | $14.19 (-0.56%) | $14.44 | $14.04 | 16,800 | $871.12 M |
| 11/12/2024 | $14.36 | $14.43 (0.49%) | $14.55 | $14.29 | 19,127 | $885.86 M |
| 11/11/2024 | $14.15 | $14.58 (3.04%) | $14.95 | $14.15 | 24,038 | $895.07 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.
