Free Trial

Guild (GHLD) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free GHLD Stock Alerts
$15.70
+1.47 (+10.33%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Guild Stock Price Performance

5 Day
Performance
+10.18%
1 Month
Performance
+15.61%
3 Month
Performance
+8.92%
6 Month
Performance
+28.37%
Year-To-Date
Performance
+11.43%
1 Year
Performance
+41.63%
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 Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

GHLD Stock Chart for Friday, May, 31, 2024

GHLD Chart by TradingView

Guild Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$14.09$15.70
+11.43%		$16.00$14.4117,202 shs$963.04 million
05/29/2024$14.05$14.09
+0.28%		$14.29$13.903,928 shs$864.28 million
05/28/2024$14.25$14.05
-1.40%		$14.16$13.942,484 shs$861.83 million
05/27/2024$14.25$14.25$14.25$14.121,300 shs$874.10 million
05/24/2024$14.25$14.07
-1.26%		$14.62$14.071,112 shs$863.05 million
05/23/2024$14.25$14.25$14.32$13.526,161 shs$870.68 million
05/22/2024$14.95$14.25
-4.68%		$14.61$14.173,578 shs$870.68 million
05/21/2024$13.60$14.95
+9.93%		$15.10$13.5037,192 shs$913.52 million
05/20/2024$14.06$13.60
-3.27%		$14.07$13.503,796 shs$830.96 million
05/17/2024$14.19$14.03
-1.13%		$14.40$14.013,681 shs$857.23 million
05/16/2024$14.88$14.19
-4.64%		$14.86$14.199,013 shs$867.08 million
05/15/2024$14.52$14.88
+2.48%		$15.15$14.705,596 shs$909.17 million
05/14/2024$14.76$14.52
-1.63%		$14.80$14.096,436 shs$887.17 million
05/13/2024$15.03$14.76
-1.80%		$15.00$13.8023,769 shs$901.84 million
05/10/2024$14.44$14.67
+1.59%		$14.67$14.474,500 shs$896.34 million
05/09/2024$14.03$14.44
+2.92%		$14.74$14.13828 shs$882.28 million
05/08/2024$13.87$14.03
+1.15%		$14.25$14.034,951 shs$857.23 million
05/07/2024$13.52$13.87
+2.59%		$14.15$13.694,373 shs$847.46 million
05/06/2024$13.98$13.52
-3.29%		$13.95$13.503,327 shs$826.14 million
05/03/2024$14.04$13.98
-0.43%		$14.09$13.711,191 shs$854.18 million
05/02/2024$13.62$14.04
+3.08%		$14.04$13.491,288 shs$857.84 million
05/01/2024$13.58$13.62
+0.29%		$13.62$13.4913,473 shs$832.25 million
04/30/2024$13.58$13.58$13.67$13.58506 shs$829.74 million
04/29/2024$13.63$13.58
-0.37%		$13.58$13.582,033 shs$829.74 million
04/26/2024$13.50$13.63
+0.96%		$13.75$13.505,140 shs$832.79 million
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
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
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
02/29/2024$14.60$14.41
-1.27%		$14.48$14.411,048 shs$880.72 million

Related Companies:
This page (NYSE:GHLD) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press