5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.65%
6 MONTH PERFORMANCE
+0.76%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+58.43%
Guild Holdings Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/26/2025 | $20.01 | $20.01 (0%) | $20.08 | $20.01 | 151.50 K | $1.24 B |
| 11/25/2025 | $19.86 | $19.87 (0.05%) | $19.90 | $19.85 | 13.24 K | $1.23 B |
| 11/24/2025 | $19.85 | $19.85 (0%) | $19.86 | $19.83 | 9.00 K | $1.23 B |
| 11/21/2025 | $19.92 | $19.85 (-0.35%) | $19.92 | $19.84 | 27.20 K | $1.23 B |
| 11/20/2025 | $19.90 | $19.86 (-0.2%) | $19.93 | $19.85 | 130.80 K | $1.23 B |
| 11/19/2025 | $19.92 | $19.89 (-0.15%) | $19.93 | $19.87 | 65.33 K | $1.24 B |
| 11/18/2025 | $19.93 | $19.93 (0%) | $19.94 | $19.90 | 20.10 K | $1.24 B |
| 11/17/2025 | $19.97 | $19.93 (-0.2%) | $19.97 | $19.93 | 3.00 K | $1.24 B |
| 11/14/2025 | $19.93 | $19.94 (0.05%) | $19.96 | $19.93 | 21.30 K | $1.24 B |
| 11/13/2025 | $19.98 | $19.95 (-0.15%) | $19.98 | $19.94 | 10.30 K | $1.24 B |
| 11/12/2025 | $19.97 | $19.93 (-0.2%) | $19.99 | $19.93 | 17.70 K | $1.24 B |
| 11/11/2025 | $19.96 | $19.97 (0.05%) | $19.98 | $19.95 | 10.70 K | $1.24 B |
| 11/10/2025 | $20.00 | $19.96 (-0.2%) | $20.00 | $19.95 | 5.50 K | $1.24 B |
| 11/07/2025 | $19.98 | $19.95 (-0.15%) | $20.00 | $19.94 | 20.01 K | $1.24 B |
| 11/06/2025 | $19.98 | $19.98 (0%) | $20.00 | $19.93 | 53.80 K | $1.24 B |
| 11/05/2025 | $19.93 | $19.93 (0%) | $19.94 | $19.92 | 15.50 K | $1.24 B |
| 11/04/2025 | $19.93 | $19.88 (-0.25%) | $19.94 | $19.88 | 9.40 K | $1.23 B |
| 11/03/2025 | $19.86 | $19.88 (0.1%) | $19.89 | $19.86 | 15.01 K | $1.23 B |
| 10/31/2025 | $19.85 | $19.88 (0.15%) | $19.89 | $19.85 | 31.80 K | $1.24 B |
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.
