-
5 DAY PERFORMANCE
-1.94% -
1 MONTH PERFORMANCE
+10.17% -
3 MONTH PERFORMANCE
+20.61% -
6 MONTH PERFORMANCE
+12.93% -
YEAR-TO-DATE PERFORMANCE
+18.38% -
1 YEAR PERFORMANCE
+52.05%
Guild Holdings Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $16.48 | $16.55 (0.42%) | $16.68 | $16.44 | 11,572 | $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 |
| 08/20/2024 | $16.35 | $16.94 (3.61%) | $16.94 | $16.13 | 11,800 | $1.04 B |
| 08/19/2024 | $15.39 | $16.13 (4.81%) | $16.21 | $15.29 | 15,800 | $989.37 M |
| 08/16/2024 | $14.67 | $15.63 (6.54%) | $15.63 | $14.62 | 18,000 | $958.70 M |
| 08/15/2024 | $14.80 | $14.62 (-1.22%) | $15.09 | $14.55 | 10,800 | $896.75 M |
| 08/14/2024 | $16.50 | $15.18 (-8%) | $16.50 | $15.04 | 17,000 | $931.10 M |
| 08/13/2024 | $17.08 | $16.18 (-5.27%) | $17.34 | $16.18 | 27,200 | $992.43 M |
| 08/12/2024 | $16.71 | $17.08 (2.21%) | $17.20 | $16.71 | 8,334 | $1.05 B |
| 08/09/2024 | $16.00 | $16.79 (4.94%) | $17.10 | $15.71 | 18,500 | $1.03 B |
| 08/08/2024 | $14.35 | $15.91 (10.87%) | $16.00 | $14.35 | 7,200 | $975.87 M |
| 08/07/2024 | $14.24 | $14.46 (1.54%) | $14.64 | $14.24 | 1,055 | $886.93 M |
| 08/06/2024 | $14.15 | $14.00 (-1.06%) | $14.24 | $13.81 | 6,700 | $858.72 M |
| 08/05/2024 | $13.78 | $14.09 (2.25%) | $14.11 | $13.75 | 8,848 | $864.24 M |
| 08/02/2024 | $13.99 | $13.96 (-0.21%) | $13.99 | $13.96 | 407 | $853.08 M |
| 08/01/2024 | $14.00 | $13.96 (-0.29%) | $14.13 | $13.96 | 230,800 | $853.08 M |
| 07/31/2024 | $14.02 | $14.08 (0.43%) | $14.13 | $14.00 | 5,846 | $860.41 M |
| 07/30/2024 | $14.16 | $14.13 (-0.21%) | $14.17 | $14.13 | 5,538 | $863.47 M |
| 07/29/2024 | $14.32 | $14.19 (-0.91%) | $14.46 | $14.14 | 15,800 | $867.14 M |
| 07/26/2024 | $14.21 | $14.54 (2.32%) | $14.54 | $14.16 | 8,227 | $888.52 M |
| 07/25/2024 | $14.03 | $14.17 (1%) | $14.34 | $14.03 | 3,147 | $865.91 M |
| 07/24/2024 | $14.49 | $14.14 (-2.42%) | $14.55 | $13.92 | 3,300 | $864.08 M |
| 07/23/2024 | $14.37 | $14.45 (0.56%) | $14.45 | $14.29 | 6,410 | $883.03 M |
| 07/22/2024 | $14.14 | $14.42 (1.98%) | $14.56 | $14.14 | 22,023 | $881.19 M |
| 07/19/2024 | $14.24 | $14.15 (-0.63%) | $14.79 | $14.15 | 3,300 | $864.69 M |
| 07/18/2024 | $14.37 | $14.23 (-0.97%) | $14.75 | $14.20 | 13,606 | $869.58 M |
| 07/17/2024 | $14.29 | $14.35 (0.42%) | $14.80 | $14.16 | 19,200 | $876.91 M |
| 07/16/2024 | $14.31 | $14.31 (0%) | $14.62 | $13.94 | 29,502 | $874.47 M |
| 07/15/2024 | $13.86 | $14.10 (1.73%) | $14.10 | $13.86 | 10,040 | $861.64 M |
| 07/12/2024 | $14.59 | $14.57 (-0.14%) | $14.59 | $14.57 | 900 | $890.36 M |
| 07/11/2024 | $14.08 | $14.41 (2.34%) | $14.51 | $14.08 | 6,900 | $880.58 M |
| 07/10/2024 | $14.03 | $14.04 (0.07%) | $14.50 | $14.03 | 8,600 | $857.97 M |
| 07/09/2024 | $14.30 | $14.20 (-0.7%) | $14.59 | $14.20 | 10,517 | $867.75 M |
| 07/08/2024 | $14.45 | $14.21 (-1.66%) | $14.73 | $14.20 | 15,500 | $868.36 M |
| 07/05/2024 | $14.51 | $14.45 (-0.41%) | $14.94 | $14.44 | 7,444 | $883.03 M |
| 07/03/2024 | $14.45 | $14.44 (-0.07%) | $14.95 | $14.20 | 10,000 | $882.41 M |
| 07/02/2024 | $13.71 | $14.18 (3.43%) | $14.74 | $13.63 | 14,500 | $866.53 M |
| 07/01/2024 | $15.15 | $13.83 (-8.71%) | $15.61 | $13.74 | 50,100 | $845.14 M |