Free Trial

Guild (GHLD) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free GHLD Stock Alerts
$14.67
+0.23 (+1.59%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Guild Stock Price Performance

5 Day
Performance
+8.51%
1 Month
Performance
+4.04%
3 Month
Performance
-0.54%
6 Month
Performance
+20.64%
Year-To-Date
Performance
+4.12%
1 Year
Performance
+45.97%
Receive GHLD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Guild and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

GHLD Stock Chart for Saturday, May, 11, 2024

GHLD Chart by TradingView

Guild Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$14.44$14.67
+1.59%		$14.67$14.474,500 shs$896.34 million
05/09/2024$14.03$14.44
+2.92%		$14.74$14.13828 shs$882.28 million
05/08/2024$13.87$14.03
+1.15%		$14.25$14.034,951 shs$857.23 million
05/07/2024$13.52$13.87
+2.59%		$14.15$13.694,373 shs$847.46 million
05/06/2024$13.98$13.52
-3.29%		$13.95$13.503,327 shs$826.14 million
05/03/2024$14.04$13.98
-0.43%		$14.09$13.711,191 shs$854.18 million
05/02/2024$13.62$14.04
+3.08%		$14.04$13.491,288 shs$857.84 million
05/01/2024$13.58$13.62
+0.29%		$13.62$13.4913,473 shs$832.25 million
04/30/2024$13.58$13.58$13.67$13.58506 shs$829.74 million
04/29/2024$13.63$13.58
-0.37%		$13.58$13.582,033 shs$829.74 million
04/26/2024$13.50$13.63
+0.96%		$13.75$13.505,140 shs$832.79 million
04/25/2024$13.55$13.50
-0.37%		$13.50$13.501,643 shs$824.86 million
04/24/2024$13.52$13.55
+0.22%		$13.71$13.556,686 shs$827.91 million
04/23/2024$13.50$13.52
+0.15%		$13.79$13.521,422 shs$826.07 million
04/22/2024$14.00$13.50
-3.57%		$14.00$13.4418,876 shs$824.92 million
04/19/2024$14.30$14.00
-2.10%		$14.38$14.001,468 shs$855.40 million
04/18/2024$14.00$14.30
+2.14%		$14.30$14.22693 shs$873.73 million
04/17/2024$14.00$14.00$14.00$14.00402 shs$855.47 million
04/16/2024$14.05$14.00
-0.36%		$14.00$14.00855 shs$855.40 million
04/15/2024$14.12$14.05
-0.50%		$14.10$14.008,422 shs$858.46 million
04/12/2024$14.10$14.13
+0.21%		$14.13$14.121,543 shs$863.34 million
04/11/2024$14.10$14.10
0.00%		$14.50$14.103,478 shs$861.51 million
04/10/2024$14.30$14.10
-1.40%		$14.10$14.102,620 shs$861.52 million
04/09/2024$14.75$14.30
-3.05%		$14.30$14.014,529 shs$873.73 million
04/08/2024$14.75$14.75$14.88$14.645,112 shs$901.23 million
04/05/2024$14.94$14.75
-1.27%		$14.80$14.753,964 shs$901.23 million
04/04/2024$14.98$14.94
-0.27%		$14.94$14.4711,920 shs$912.83 million
04/03/2024$14.81$14.98
+1.15%		$14.98$14.304,406 shs$915.35 million
04/02/2024$14.68$14.81
+0.89%		$14.88$14.752,992 shs$904.89 million
04/01/2024$14.75$14.68
-0.47%		$14.84$14.568,825 shs$896.95 million
03/29/2024$14.75$14.75$14.76$14.75988 shs$901.23 million
03/28/2024$14.75$14.75$14.76$14.75988 shs$901.23 million
03/27/2024$14.95$14.75
-1.34%		$14.85$14.757,877 shs$901.23 million
03/26/2024$14.80$14.95
+1.01%		$14.95$14.542,845 shs$913.45 million
03/25/2024$14.80$14.80$14.80$14.506,419 shs$904.28 million
03/22/2024$14.85$14.75
-0.67%		$14.75$14.424,186 shs$901.23 million
03/21/2024$14.01$14.85
+6.00%		$14.85$14.753,164 shs$907.34 million
03/20/2024$14.01$14.01$14.50$14.014,514 shs$856.01 million
03/19/2024$14.06$14.01
-0.36%		$14.50$14.014,510 shs$856.01 million
03/18/2024$14.30$14.06
-1.68%		$14.61$14.0015,983 shs$859.07 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/15/2024$14.20$14.30
+0.70%		$14.30$14.004,463 shs$873.73 million
03/14/2024$14.00$14.20
+1.43%		$14.35$13.733,372 shs$867.58 million
03/13/2024$14.40$14.00
-2.78%		$14.50$14.0028,196 shs$855.36 million
03/12/2024$14.76$14.40
-2.44%		$14.95$14.3112,971 shs$879.84 million
03/11/2024$14.13$14.76
+4.46%		$14.76$14.003,966 shs$901.84 million
03/08/2024$14.39$14.13
-1.81%		$14.35$14.002,401 shs$863.34 million
03/07/2024$14.29$14.39
+0.70%		$14.45$14.001,255 shs$879.23 million
03/06/2024$14.01$14.29
+2.00%		$14.29$14.29114 shs$873.12 million
03/05/2024$14.03$14.01
-0.14%		$14.49$13.976,425 shs$856.01 million
03/04/2024$14.00$14.03
+0.21%		$14.47$14.032,217 shs$857.19 million
03/01/2024$14.41$14.48
+0.46%		$14.89$14.002,369 shs$884.73 million
02/29/2024$14.60$14.41
-1.27%		$14.48$14.411,048 shs$880.72 million
02/28/2024$14.24$14.60
+2.53%		$14.62$12.782,441 shs$892.06 million
02/27/2024$14.50$14.24
-1.79%		$14.24$14.24292 shs$870.06 million
02/26/2024$13.91$14.50
+4.24%		$14.50$14.501,714 shs$885.95 million
02/23/2024$14.22$14.34
+0.84%		$14.34$13.73936 shs$876.17 million
02/22/2024$13.96$14.22
+1.86%		$14.71$14.051,477 shs$868.84 million
02/21/2024$14.70$13.96
-5.03%		$13.96$13.961,447 shs$852.96 million
02/20/2024$14.99$14.70
-1.93%		$14.99$14.381,887 shs$898.17 million
02/19/2024$14.99$14.99$15.00$14.701,800 shs$915.89 million
02/16/2024$14.87$14.99
+0.81%		$15.00$14.701,842 shs$915.89 million
02/15/2024$14.97$14.87
-0.67%		$15.04$14.877,539 shs$908.51 million
02/14/2024$14.61$14.97
+2.46%		$15.00$14.974,062 shs$914.62 million
02/13/2024$13.85$14.61
+5.49%		$14.85$14.447,189 shs$892.67 million
02/12/2024$14.75$13.85
-6.10%		$14.70$13.856,607 shs$846.24 million

Related Companies:
This page (NYSE:GHLD) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Collapse of the Petrodollar
Colonial Metals