Free Trial

Guild (GHLD) Stock Chart & Stock Price History

Guild logo
$19.92 -0.04 (-0.19%)
Closing price 03:59 PM Eastern
Extended Trading
$19.92 0.00 (-0.01%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Guild Stock Price Performance

The Guild (GHLD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 24.59%, with a year-to-date return of 41.19%. In the past month, the stock has increased 0.31%, reflecting recent market activity.

As of the latest close, Guild traded at $19.97 with a market cap of $1.24 billion and volume of 45,453 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.16%
1 Month
Performance
+0.31%
3 Month
Performance
+40.69%
Year-To-Date
Performance
+41.19%
1 Year
Performance
+24.59%

GHLD Stock Chart for Thursday, August, 28, 2025

Guild Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$19.97$19.92
-0.22%
$20.05$19.8633,373 shs$1.24 billion
08/27/2025$19.97$19.97$20.00$19.9145,453 shs$1.24 billion
08/26/2025$19.90$19.97
+0.34%
$20.00$19.8443,014 shs$1.24 billion
08/25/2025$19.89$19.90
+0.04%
$19.92$19.7821,576 shs$1.24 billion
08/22/2025$19.83$19.89
+0.33%
$19.94$19.8721,659 shs$1.24 billion
08/21/2025$19.84$19.83
-0.08%
$19.86$19.7858,399 shs$1.23 billion
08/20/2025$19.84$19.84$19.95$19.7891,305 shs$1.24 billion
08/19/2025$19.86$19.84
-0.10%
$19.90$19.8064,333 shs$1.24 billion
08/18/2025$20.11$19.86
-1.24%
$19.99$19.8021,923 shs$1.24 billion
08/15/2025$20.06$20.11
+0.26%
$20.17$20.0612,305 shs$1.25 billion
08/14/2025$20.05$20.06
+0.04%
$20.20$20.0421,991 shs$1.25 billion
08/13/2025$20.17$20.05
-0.59%
$20.40$20.0227,372 shs$1.25 billion
08/12/2025$20.02$20.17
+0.77%
$20.35$19.95105,576 shs$1.25 billion
08/11/2025$20.06$20.02
-0.22%
$20.14$19.9825,477 shs$1.25 billion
08/08/2025$19.93$20.06
+0.64%
$23.57$19.90122,996 shs$1.25 billion
08/07/2025$19.94$19.93
-0.01%
$19.99$19.9078,659 shs$1.24 billion
08/06/2025$19.88$19.94
+0.30%
$19.98$19.86192,523 shs$1.24 billion
08/05/2025$19.88$19.88$19.88$19.8645,358 shs$1.24 billion
08/04/2025$19.87$19.88
+0.05%
$19.89$19.8653,843 shs$1.24 billion
08/01/2025$19.87$19.87
-0.03%
$19.89$19.8626,833 shs$1.24 billion
07/31/2025$19.86$19.87
+0.08%
$19.87$19.8519,990 shs$1.24 billion
07/30/2025$19.87$19.86
-0.05%
$19.88$19.84406,702 shs$1.24 billion
07/29/2025$19.86$19.87
+0.03%
$19.89$19.85108,650 shs$1.24 billion
07/28/2025$19.86$19.86
+0.03%
$19.86$19.8519,198 shs$1.24 billion

This page (NYSE:GHLD) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners