5 DAY PERFORMANCE
+6.33%
1 MONTH PERFORMANCE
+16.57%
3 MONTH PERFORMANCE
+4.92%
6 MONTH PERFORMANCE
-13.30%
YEAR-TO-DATE PERFORMANCE
+1.20%
1 YEAR PERFORMANCE
+2.00%
Guild Holdings Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.27 | $13.51 (1.81%) | $13.78 | $13.27 | 4,720 | $834.49 M |
| 03/11/2025 | $13.44 | $13.13 (-2.31%) | $13.76 | $13.13 | 6,244 | $811.01 M |
| 03/10/2025 | $13.60 | $13.40 (-1.47%) | $14.05 | $13.40 | 6,816 | $827.69 M |
| 03/07/2025 | $13.66 | $13.43 (-1.68%) | $14.00 | $13.43 | 7,000 | $829.54 M |
| 03/06/2025 | $13.26 | $13.10 (-1.21%) | $13.63 | $12.75 | 3,911 | $809.16 M |
| 03/05/2025 | $12.29 | $13.33 (8.46%) | $13.75 | $12.29 | 11,917 | $823.37 M |
| 03/04/2025 | $12.61 | $12.15 (-3.65%) | $12.61 | $12.11 | 10,318 | $750.48 M |
| 03/03/2025 | $12.60 | $12.23 (-2.94%) | $12.69 | $12.23 | 7,000 | $755.42 M |
| 02/28/2025 | $12.35 | $12.50 (1.21%) | $12.60 | $12.35 | 7,413 | $767.38 M |
| 02/27/2025 | $12.32 | $12.41 (0.73%) | $12.48 | $12.32 | 5,612 | $761.85 M |
| 02/26/2025 | $12.38 | $12.42 (0.32%) | $12.42 | $12.35 | 1,500 | $762.46 M |
| 02/25/2025 | $12.28 | $12.41 (1.06%) | $12.52 | $12.22 | 8,300 | $761.85 M |
| 02/24/2025 | $12.23 | $12.25 (0.16%) | $12.43 | $12.23 | 8,500 | $752.03 M |
| 02/21/2025 | $12.20 | $12.35 (1.23%) | $12.46 | $12.20 | 2,800 | $758.17 M |
| 02/20/2025 | $12.20 | $12.44 (1.97%) | $12.48 | $12.20 | 4,713 | $763.69 M |
| 02/19/2025 | $12.49 | $12.15 (-2.72%) | $12.49 | $12.15 | 5,900 | $745.89 M |
| 02/18/2025 | $12.36 | $12.39 (0.24%) | $12.63 | $12.30 | 6,300 | $760.62 M |
| 02/14/2025 | $12.82 | $12.61 (-1.64%) | $12.82 | $12.54 | 2,928 | $774.13 M |
| 02/13/2025 | $12.40 | $12.25 (-1.21%) | $12.54 | $12.25 | 2,122 | $752.03 M |
| 02/12/2025 | $12.25 | $12.49 (1.96%) | $12.51 | $12.25 | 4,524 | $766.76 M |
| 02/11/2025 | $12.80 | $12.38 (-3.28%) | $12.84 | $12.29 | 4,218 | $760.01 M |
| 02/10/2025 | $12.50 | $12.53 (0.24%) | $12.70 | $12.50 | 6,425 | $769.22 M |
| 02/07/2025 | $12.58 | $12.70 (0.95%) | $12.70 | $12.58 | 2,000 | $779.65 M |
| 02/06/2025 | $12.68 | $12.49 (-1.5%) | $12.68 | $12.26 | 6,136 | $766.76 M |
| 02/05/2025 | $12.74 | $12.68 (-0.47%) | $12.94 | $12.53 | 8,900 | $778.43 M |
| 02/04/2025 | $12.23 | $12.11 (-0.98%) | $12.60 | $12.11 | 7,643 | $743.43 M |
| 02/03/2025 | $12.06 | $12.14 (0.66%) | $12.56 | $12.06 | 6,146 | $745.27 M |
| 01/31/2025 | $12.60 | $12.63 (0.24%) | $12.85 | $12.52 | 5,700 | $775.36 M |
| 01/30/2025 | $12.97 | $12.45 (-4.01%) | $12.97 | $12.45 | 3,100 | $764.31 M |
| 01/29/2025 | $12.54 | $12.54 (0%) | $12.55 | $12.49 | 2,815 | $769.83 M |
| 01/28/2025 | $12.35 | $12.87 (4.21%) | $12.87 | $12.35 | 3,800 | $790.09 M |
| 01/27/2025 | $12.63 | $12.45 (-1.43%) | $12.63 | $12.25 | 4,721 | $764.31 M |
| 01/24/2025 | $12.64 | $12.78 (1.11%) | $12.78 | $12.62 | 1,206 | $784.56 M |
| 01/23/2025 | $12.49 | $12.79 (2.4%) | $12.80 | $12.35 | 9,605 | $785.18 M |
| 01/22/2025 | $13.17 | $12.60 (-4.33%) | $13.17 | $12.50 | 5,246 | $773.51 M |
| 01/21/2025 | $12.85 | $13.08 (1.79%) | $13.08 | $12.85 | 3,401 | $802.98 M |
| 01/17/2025 | $13.15 | $12.74 (-3.12%) | $13.22 | $12.74 | 6,124 | $782.11 M |
| 01/16/2025 | $12.76 | $12.80 (0.31%) | $13.13 | $12.73 | 10,400 | $785.79 M |
| 01/15/2025 | $12.75 | $12.83 (0.63%) | $13.69 | $12.44 | 51,305 | $787.63 M |
| 01/14/2025 | $12.64 | $12.72 (0.63%) | $12.75 | $12.50 | 8,300 | $780.88 M |
| 01/13/2025 | $11.21 | $12.80 (14.18%) | $12.89 | $11.21 | 13,200 | $785.79 M |
| 01/10/2025 | $12.96 | $12.44 (-4.01%) | $12.96 | $12.12 | 11,300 | $763.69 M |
| 01/08/2025 | $13.61 | $13.40 (-1.54%) | $13.96 | $13.15 | 30,500 | $822.63 M |
| 01/07/2025 | $14.15 | $13.61 (-3.82%) | $14.15 | $13.61 | 5,608 | $835.52 M |
| 01/06/2025 | $13.67 | $14.28 (4.46%) | $14.67 | $13.67 | 9,600 | $876.65 M |
| 01/03/2025 | $13.69 | $13.76 (0.51%) | $13.83 | $13.69 | 2,000 | $844.73 M |
| 01/02/2025 | $14.00 | $13.75 (-1.79%) | $14.00 | $13.74 | 6,644 | $844.11 M |
| 12/31/2024 | $13.98 | $14.11 (0.93%) | $14.18 | $13.70 | 11,336 | $866.21 M |
| 12/30/2024 | $13.95 | $14.18 (1.65%) | $14.42 | $13.95 | 4,336 | $870.51 M |
| 12/27/2024 | $13.56 | $14.01 (3.32%) | $14.15 | $13.48 | 17,400 | $860.07 M |
| 12/26/2024 | $13.94 | $14.14 (1.43%) | $14.22 | $13.94 | 2,600 | $868.05 M |
| 12/24/2024 | $13.95 | $13.89 (-0.43%) | $13.95 | $13.89 | 3,100 | $852.71 M |
| 12/23/2024 | $13.93 | $14.07 (1.01%) | $14.19 | $13.93 | 3,700 | $863.76 M |
| 12/20/2024 | $13.53 | $14.07 (3.99%) | $14.56 | $13.37 | 64,929 | $863.76 M |
| 12/19/2024 | $13.27 | $13.25 (-0.15%) | $13.63 | $13.25 | 8,500 | $813.42 M |
| 12/18/2024 | $13.53 | $13.25 (-2.07%) | $13.64 | $13.25 | 11,000 | $813.42 M |
| 12/17/2024 | $13.44 | $13.44 (0%) | $13.81 | $13.44 | 6,400 | $825.08 M |
| 12/16/2024 | $13.34 | $13.45 (0.82%) | $13.98 | $13.34 | 10,511 | $825.70 M |
| 12/13/2024 | $13.28 | $13.61 (2.48%) | $13.72 | $13.28 | 2,900 | $835.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
