Guild (GHLD)
16.00
2.38 (17.47%)
At close: Mar 28, 2025, 3:59 PM
14.93
-6.70%
After-hours: Mar 28, 2025, 08:00 PM EDT
Guild Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.22 | 16.27 | 13.22 | 15.93 | 2.31 | 16.96% | 31,240 |
| Mar 27, 2025 | 13.16 | 13.99 | 13.16 | 13.62 | 0.36 | 2.71% | 12,914 |
| Mar 26, 2025 | 13.59 | 13.59 | 13.08 | 13.26 | -0.42 | -3.07% | 5,822 |
| Mar 25, 2025 | 13.50 | 13.69 | 13.27 | 13.68 | 0.44 | 3.32% | 9,234 |
| Mar 24, 2025 | 13.45 | 14.00 | 13.06 | 13.24 | -1.19 | -8.25% | 25,514 |
| Mar 21, 2025 | 13.76 | 14.64 | 13.20 | 14.43 | 0.71 | 5.17% | 19,730 |
| Mar 20, 2025 | 13.00 | 13.91 | 13.00 | 13.72 | 0.37 | 2.77% | 7,517 |
| Mar 19, 2025 | 13.21 | 14.10 | 13.21 | 13.35 | -0.08 | -0.60% | 20,630 |
| Mar 18, 2025 | 12.77 | 13.69 | 12.77 | 13.43 | 0.57 | 4.43% | 10,521 |
| Mar 17, 2025 | 12.62 | 13.16 | 12.62 | 12.86 | -0.30 | -2.28% | 7,200 |
| Mar 14, 2025 | 13.09 | 13.20 | 13.09 | 13.16 | -0.01 | -0.08% | 8,919 |
| Mar 13, 2025 | 13.05 | 13.71 | 13.05 | 13.17 | -0.34 | -2.52% | 17,200 |
| Mar 12, 2025 | 13.27 | 13.78 | 13.27 | 13.51 | 0.38 | 2.89% | 4,720 |
| Mar 11, 2025 | 13.44 | 13.76 | 13.13 | 13.13 | -0.27 | -2.01% | 6,244 |
| Mar 10, 2025 | 13.60 | 14.05 | 13.40 | 13.40 | -0.03 | -0.22% | 6,816 |
| Mar 7, 2025 | 13.66 | 14.00 | 13.43 | 13.43 | 0.33 | 2.52% | 7,000 |
| Mar 6, 2025 | 13.26 | 13.63 | 12.75 | 13.10 | -0.23 | -1.73% | 3,911 |
| Mar 5, 2025 | 12.29 | 13.75 | 12.29 | 13.33 | 1.18 | 9.71% | 11,917 |
| Mar 4, 2025 | 12.61 | 12.61 | 12.11 | 12.15 | -0.08 | -0.65% | 10,318 |
| Mar 3, 2025 | 12.60 | 12.69 | 12.23 | 12.23 | -0.27 | -2.16% | 7,000 |
| Feb 28, 2025 | 12.35 | 12.60 | 12.35 | 12.50 | 0.09 | 0.73% | 7,413 |
| Feb 27, 2025 | 12.32 | 12.48 | 12.32 | 12.41 | -0.01 | -0.08% | 5,612 |
| Feb 26, 2025 | 12.38 | 12.42 | 12.35 | 12.42 | 0.01 | 0.08% | 1,500 |
| Feb 25, 2025 | 12.28 | 12.52 | 12.22 | 12.41 | 0.16 | 1.31% | 8,300 |
| Feb 24, 2025 | 12.23 | 12.43 | 12.23 | 12.25 | -0.10 | -0.81% | 8,500 |
| Feb 21, 2025 | 12.20 | 12.46 | 12.20 | 12.35 | -0.09 | -0.72% | 2,800 |
| Feb 20, 2025 | 12.20 | 12.48 | 12.20 | 12.44 | 0.29 | 2.39% | 4,713 |
| Feb 19, 2025 | 12.49 | 12.49 | 12.15 | 12.15 | -0.24 | -1.94% | 5,900 |
| Feb 18, 2025 | 12.36 | 12.63 | 12.30 | 12.39 | -0.22 | -1.74% | 6,300 |
| Feb 14, 2025 | 12.82 | 12.82 | 12.54 | 12.61 | 0.36 | 2.94% | 2,928 |
| Feb 13, 2025 | 12.40 | 12.54 | 12.25 | 12.25 | -0.24 | -1.92% | 2,122 |
| Feb 12, 2025 | 12.25 | 12.51 | 12.25 | 12.49 | 0.11 | 0.89% | 4,524 |
| Feb 11, 2025 | 12.80 | 12.84 | 12.29 | 12.38 | -0.15 | -1.20% | 4,218 |
| Feb 10, 2025 | 12.50 | 12.70 | 12.50 | 12.53 | -0.17 | -1.34% | 6,425 |
| Feb 7, 2025 | 12.58 | 12.70 | 12.58 | 12.70 | 0.21 | 1.68% | 2,000 |
| Feb 6, 2025 | 12.68 | 12.68 | 12.26 | 12.49 | -0.19 | -1.50% | 6,136 |
| Feb 5, 2025 | 12.74 | 12.94 | 12.53 | 12.68 | 0.57 | 4.71% | 8,900 |
| Feb 4, 2025 | 12.23 | 12.60 | 12.11 | 12.11 | -0.03 | -0.25% | 7,643 |
| Feb 3, 2025 | 12.06 | 12.56 | 12.06 | 12.14 | -0.49 | -3.88% | 6,146 |
| Jan 31, 2025 | 12.60 | 12.85 | 12.52 | 12.63 | 0.18 | 1.45% | 5,700 |
| Jan 30, 2025 | 12.97 | 12.97 | 12.45 | 12.45 | -0.09 | -0.72% | 3,100 |
| Jan 29, 2025 | 12.54 | 12.55 | 12.49 | 12.54 | -0.33 | -2.56% | 2,815 |
| Jan 28, 2025 | 12.35 | 12.87 | 12.35 | 12.87 | 0.42 | 3.37% | 3,800 |
| Jan 27, 2025 | 12.63 | 12.63 | 12.25 | 12.45 | -0.33 | -2.58% | 4,721 |
| Jan 24, 2025 | 12.64 | 12.78 | 12.62 | 12.78 | -0.01 | -0.08% | 1,206 |
| Jan 23, 2025 | 12.49 | 12.80 | 12.35 | 12.79 | 0.19 | 1.51% | 9,605 |
| Jan 22, 2025 | 13.17 | 13.17 | 12.50 | 12.60 | -0.48 | -3.67% | 5,246 |
| Jan 21, 2025 | 12.85 | 13.08 | 12.85 | 13.08 | 0.34 | 2.67% | 3,401 |
| Jan 17, 2025 | 13.15 | 13.22 | 12.74 | 12.74 | -0.06 | -0.47% | 6,124 |
| Jan 16, 2025 | 12.76 | 13.13 | 12.73 | 12.80 | -0.03 | -0.23% | 10,400 |