Guild (GHLD) Stock Chart & Stock Price History $20.00 +0.06 (+0.30%) Closing price 03:59 PM EasternExtended Trading$19.98 -0.02 (-0.08%) 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 18.76%, with a year-to-date return of 41.74%. In the past month, the stock has increased 0.70%, reflecting recent market activity. As of the latest close, Guild traded at $19.96 with a market cap of $1.24 billion and volume of 31,481 shares. Receive GHLD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Guild and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy 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+0.25%1 Month Performance+0.70%3 Month Performance+1.39%Year-To-Date Performance+41.74%1 Year Performance+18.76% GHLD Stock Chart for Thursday, September, 18, 2025 GHLD Chart by TradingView Guild Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/17/2025$19.97$19.96-0.05%$20.08$19.9431,481 shs$1.24 billion09/16/2025$19.96$19.97+0.05%$20.00$19.9534,570 shs$1.24 billion09/15/2025$19.95$19.96+0.05%$19.99$19.9260,721 shs$1.24 billion09/12/2025$19.96$19.95-0.05%$19.96$19.927,192 shs$1.24 billion09/11/2025$19.88$19.96+0.40%$20.01$19.8254,856 shs$1.24 billion09/10/2025$19.97$19.88-0.45%$20.25$19.8752,989 shs$1.24 billion09/09/2025$19.94$19.97+0.15%$20.00$19.8927,204 shs$1.24 billion09/08/2025$19.91$19.94+0.16%$19.95$19.8041,378 shs$1.24 billion09/05/2025$19.86$19.91+0.27%$20.01$19.8429,428 shs$1.24 billion09/04/2025$19.85$19.86+0.03%$20.00$19.8453,896 shs$1.24 billion Get the Latest News and Ratings for GHLD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Guild and its competitors with MarketBeat's FREE daily newsletter. 09/03/2025$19.85$19.85$19.87$19.8142,037 shs$1.24 billion09/02/2025$19.93$19.85-0.42%$19.87$19.7927,089 shs$1.24 billion09/01/2025$19.93$19.93$20.00$19.8937,126 shs$1.24 billion08/29/2025$19.92$19.93+0.06%$20.00$19.8937,126 shs$1.24 billion08/28/2025$19.97$19.92-0.22%$20.05$19.8633,373 shs$1.24 billion08/27/2025$19.97$19.97$20.00$19.9145,453 shs$1.24 billion08/26/2025$19.90$19.97+0.34%$20.00$19.8443,014 shs$1.24 billion08/25/2025$19.89$19.90+0.04%$19.92$19.7821,576 shs$1.24 billion08/22/2025$19.83$19.89+0.33%$19.94$19.8721,659 shs$1.24 billion08/21/2025$19.84$19.83-0.08%$19.86$19.7858,399 shs$1.23 billion08/20/2025$19.84$19.84$19.95$19.7891,305 shs$1.24 billion08/19/2025$19.86$19.84-0.10%$19.90$19.8064,333 shs$1.24 billion08/18/2025$20.11$19.86-1.24%$19.99$19.8021,923 shs$1.24 billion Related Companies RIOT Stock Price Chart SFBS Stock Price Chart IFS Stock Price Chart QFIN Stock Price Chart ASB Stock Price Chart CORZ Stock Price Chart UCB Stock Price Chart AVAL Stock Price Chart INTR Stock Price Chart BMA Stock Price Chart Receive GHLD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Guild and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GHLD) was last updated on 9/18/2025 by MarketBeat.com Staff From Our PartnersREVEALED: Something Big Happening Behind White House Doorswhat I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredNvidia CEO Makes First Ever Tesla AnnouncementWhile headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...Brownstone Research | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredCrypto Gets Official Government Backing—Here's the WinnerTrump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...Crypto 101 Media | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredWarren Buffett’s #1 AI Stock: Not Mag 7, And NOT on the NasdaqNew Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...Altimetry | SponsoredCapital Gains Tax Strategies for SeniorsCapital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...SmartAsset | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Guild Holdings Company Please log in to your account or sign up in order to add this asset to your watchlist. Share Guild With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free GHLD Stock Alerts