-
5 DAY PERFORMANCE
+0.14% -
1 MONTH PERFORMANCE
-9.14% -
3 MONTH PERFORMANCE
-17.30% -
6 MONTH PERFORMANCE
-6.29% -
YEAR-TO-DATE PERFORMANCE
-0.57% -
1 YEAR PERFORMANCE
+12.98%
Guild Holdings Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $13.95 | $14.01 (0.43%) | $14.01 | $13.86 | 7,689 | |
| 11/20/2024 | $13.95 | $13.96 (0.07%) | $14.00 | $13.95 | 8,939 | $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 |
| 11/08/2024 | $14.11 | $14.50 (2.76%) | $14.65 | $14.11 | 24,900 | $890.16 M |
| 11/07/2024 | $14.00 | $14.50 (3.57%) | $14.78 | $14.00 | 28,515 | $890.16 M |
| 11/06/2024 | $14.29 | $14.00 (-2.03%) | $14.37 | $14.00 | 11,918 | $859.46 M |
| 11/05/2024 | $14.25 | $14.06 (-1.33%) | $14.59 | $14.06 | 12,300 | $863.14 M |
| 11/04/2024 | $14.00 | $14.55 (3.93%) | $14.60 | $14.00 | 8,000 | $893.22 M |
| 11/01/2024 | $14.23 | $14.00 (-1.62%) | $14.23 | $13.97 | 16,742 | $858.72 M |
| 10/31/2024 | $14.00 | $14.41 (2.93%) | $14.51 | $14.00 | 17,800 | $883.87 M |
| 10/30/2024 | $14.00 | $14.00 (0%) | $14.15 | $14.00 | 8,300 | $858.72 M |
| 10/29/2024 | $14.00 | $14.14 (1%) | $14.25 | $14.00 | 5,300 | $867.31 M |
| 10/28/2024 | $14.07 | $14.00 (-0.5%) | $14.13 | $14.00 | 17,046 | $858.72 M |
| 10/25/2024 | $14.79 | $14.29 (-3.38%) | $14.95 | $14.25 | 21,600 | $876.51 M |
| 10/24/2024 | $14.49 | $14.66 (1.17%) | $14.84 | $14.49 | 27,858 | $899.20 M |
| 10/23/2024 | $14.61 | $14.83 (1.51%) | $14.83 | $14.40 | 24,047 | $909.63 M |
| 10/22/2024 | $15.21 | $14.92 (-1.91%) | $15.49 | $14.92 | 23,230 | $915.15 M |
| 10/21/2024 | $15.21 | $15.42 (1.38%) | $15.69 | $15.21 | 6,332 | $945.82 M |
| 10/18/2024 | $15.25 | $15.44 (1.25%) | $15.65 | $15.20 | 3,000 | $947.04 M |
| 10/17/2024 | $15.62 | $15.40 (-1.41%) | $15.87 | $15.40 | 13,636 | $944.59 M |
| 10/16/2024 | $15.38 | $15.87 (3.19%) | $15.90 | $15.36 | 16,336 | $973.42 M |
| 10/15/2024 | $14.89 | $15.44 (3.69%) | $15.63 | $14.89 | 7,600 | $947.04 M |
| 10/14/2024 | $15.31 | $15.05 (-1.7%) | $15.67 | $15.00 | 15,941 | $923.12 M |
| 10/11/2024 | $15.90 | $15.64 (-1.64%) | $16.15 | $15.64 | 10,600 | $959.31 M |
| 10/10/2024 | $15.97 | $16.07 (0.63%) | $16.07 | $15.97 | 1,900 | $985.69 M |
| 10/09/2024 | $15.73 | $16.15 (2.67%) | $16.20 | $15.73 | 11,500 | $990.59 M |
| 10/08/2024 | $16.14 | $15.90 (-1.49%) | $16.37 | $15.90 | 12,800 | $975.26 M |
| 10/07/2024 | $15.89 | $16.02 (0.82%) | $16.02 | $15.89 | 5,200 | $982.62 M |
| 10/04/2024 | $15.82 | $16.13 (1.96%) | $16.15 | $15.82 | 7,400 | $989.37 M |
| 10/03/2024 | $15.78 | $16.01 (1.46%) | $16.14 | $15.52 | 5,100 | $982.01 M |
| 10/02/2024 | $15.85 | $16.01 (1.01%) | $16.01 | $15.43 | 3,400 | $982.01 M |
| 10/01/2024 | $16.39 | $16.08 (-1.89%) | $16.65 | $16.08 | 13,100 | $986.30 M |
| 09/30/2024 | $16.48 | $16.63 (0.91%) | $16.68 | $16.44 | 12,330 | $1.02 B |
| 09/27/2024 | $16.75 | $16.66 (-0.54%) | $16.97 | $16.55 | 17,300 | $1.02 B |
| 09/26/2024 | $16.64 | $17.01 (2.22%) | $17.03 | $16.37 | 30,509 | $1.04 B |
| 09/25/2024 | $16.64 | $16.82 (1.08%) | $17.22 | $16.58 | 27,920 | $1.03 B |
| 09/24/2024 | $16.80 | $17.13 (1.96%) | $17.57 | $16.80 | 27,700 | $1.05 B |
| 09/23/2024 | $16.74 | $17.00 (1.55%) | $17.53 | $16.74 | 21,500 | $1.04 B |
| 09/20/2024 | $17.00 | $16.74 (-1.53%) | $17.50 | $16.74 | 51,530 | $1.03 B |
| 09/19/2024 | $16.90 | $17.00 (0.59%) | $17.20 | $16.61 | 20,310 | $1.04 B |
| 09/18/2024 | $16.86 | $16.84 (-0.12%) | $17.20 | $16.84 | 9,300 | $1.03 B |
| 09/17/2024 | $16.35 | $16.70 (2.14%) | $17.00 | $16.35 | 12,300 | $1.02 B |
| 09/16/2024 | $16.75 | $16.61 (-0.84%) | $16.80 | $16.61 | 3,827 | $1.02 B |
| 09/13/2024 | $16.37 | $16.47 (0.61%) | $16.56 | $16.14 | 4,933 | $1.01 B |
| 09/12/2024 | $16.49 | $16.65 (0.97%) | $16.67 | $16.32 | 14,018 | $1.02 B |
| 09/11/2024 | $16.17 | $16.47 (1.86%) | $16.63 | $16.00 | 5,319 | $1.01 B |
| 09/10/2024 | $16.31 | $16.38 (0.43%) | $16.69 | $16.31 | 6,600 | $1.00 B |
| 09/09/2024 | $15.68 | $16.65 (6.19%) | $16.65 | $15.36 | 10,500 | $1.02 B |
| 09/06/2024 | $15.86 | $16.02 (1.01%) | $16.62 | $15.37 | 21,131 | $982.62 M |
| 09/05/2024 | $16.96 | $15.97 (-5.84%) | $16.96 | $15.96 | 6,016 | $979.55 M |
| 09/04/2024 | $16.54 | $16.64 (0.6%) | $16.77 | $16.23 | 14,100 | $1.02 B |
| 09/03/2024 | $15.20 | $16.31 (7.3%) | $17.45 | $14.94 | 39,438 | $1.00 B |
| 08/30/2024 | $15.20 | $15.14 (-0.39%) | $15.27 | $14.90 | 8,449 | $928.64 M |
| 08/29/2024 | $15.54 | $15.24 (-1.93%) | $16.08 | $15.24 | 17,522 | $934.78 M |
| 08/28/2024 | $16.86 | $15.92 (-5.58%) | $16.90 | $15.80 | 25,406 | $976.49 M |
| 08/27/2024 | $16.82 | $16.89 (0.42%) | $17.64 | $16.82 | 22,106 | $1.04 B |
| 08/26/2024 | $17.19 | $16.57 (-3.61%) | $18.26 | $16.57 | 36,600 | $1.02 B |
| 08/23/2024 | $16.88 | $17.19 (1.84%) | $17.29 | $16.59 | 10,321 | $1.05 B |
| 08/22/2024 | $17.08 | $16.89 (-1.11%) | $17.24 | $16.68 | 17,500 | $1.04 B |
| 08/21/2024 | $16.91 | $16.94 (0.18%) | $17.27 | $16.50 | 10,000 | $1.04 B |