Free Trial

Guild (GHLD) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free GHLD Stock Alerts
$13.63
+0.13 (+0.96%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Guild Stock Price Performance

5 Day
Performance
-2.64%
1 Month
Performance
-8.83%
3 Month
Performance
-4.22%
6 Month
Performance
+28.95%
Year-To-Date
Performance
-3.26%
1 Year
Performance
+36.03%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

GHLD Stock Chart for Friday, April, 26, 2024

GHLD Chart by TradingView

Guild Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/09/2024$13.99$14.75
+5.43%		$14.75$13.3422,186 shs$901.23 million
02/08/2024$14.51$13.99
-3.58%		$13.99$13.99696 shs$854.79 million
02/07/2024$14.13$14.51
+2.69%		$14.64$14.512,897 shs$886.56 million
02/06/2024$14.34$14.13
-1.46%		$14.13$14.13233 shs$863.34 million
02/05/2024$14.51$14.34
-1.17%		$14.49$14.303,695 shs$876.17 million
02/02/2024$14.34$14.25
-0.63%		$14.25$14.121,903 shs$870.68 million
02/01/2024$14.27$14.34
+0.51%		$14.49$14.00885 shs$876.17 million
01/31/2024$14.45$14.27
-1.26%		$14.27$14.05363 shs$871.72 million
01/30/2024$14.35$14.45
+0.70%		$14.48$14.251,650 shs$882.90 million
01/29/2024$14.23$14.35
+0.84%		$14.40$14.005,930 shs$876.79 million
01/26/2024$14.09$14.23
+0.99%		$14.25$14.141,082 shs$869.45 million
01/25/2024$14.09$14.09$14.09$14.09585 shs$860.90 million

Related Companies:
This page (NYSE:GHLD) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals