$6.10 -0.64 (%) Guidance Software Inc - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUID historical data

Date Open High Low Close Volume
4/24/20156.726.776.046.10250,050
4/23/20156.686.816.506.7476,865
4/22/20156.646.806.516.7252,287
4/21/20156.046.836.046.66228,739
4/20/20156.026.195.996.0569,004
4/17/20156.006.005.785.9565,935
4/16/20155.716.185.716.04133,703
4/15/20155.525.755.445.6961,999
4/14/20155.465.515.395.4541,130
4/13/20155.595.765.465.46162,600
4/10/20155.635.655.585.60107,818
4/9/20155.535.665.535.6090,645
4/8/20155.635.675.495.5338,922
4/7/20155.645.705.585.6258,325
4/6/20155.495.745.385.6336,839
4/2/20155.505.645.395.5126,225
4/1/20155.375.505.355.4951,708
3/31/20155.535.535.395.4154,482
3/30/20155.475.615.385.5565,453
3/27/20155.405.445.355.4228,398
3/26/20155.355.415.355.3930,004
3/25/20155.505.515.285.3644,453
3/24/20155.345.505.285.4945,510
3/23/20155.315.385.225.3627,201
3/20/20155.415.555.305.33113,683
3/19/20155.435.575.205.3849,419
3/18/20155.395.475.375.4470,944
3/17/20155.345.515.285.38123,100
3/16/20155.465.495.285.3362,697
3/13/20155.395.505.295.4438,433
3/12/20155.355.425.275.3872,032
3/11/20155.385.405.195.3163,526
3/10/20155.405.435.305.3642,128
3/9/20155.545.545.425.4531,846
3/6/20155.635.705.495.5291,047
3/5/20155.665.715.425.6478,854
3/4/20155.795.815.605.6453,864
3/3/20155.855.855.705.8374,276
3/2/20155.905.945.695.85254,039
2/27/20155.996.065.825.8732,951
2/26/20155.966.185.895.9866,794
2/25/20156.006.135.755.9956,186
2/24/20155.806.065.806.0236,568
2/23/20155.955.955.715.77272,412
2/20/20156.016.035.925.9981,624
2/19/20156.136.165.955.9970,916
2/18/20156.406.406.086.16171,283
2/17/20156.286.446.266.4188,096
2/13/20156.146.606.106.28140,638
2/12/20155.966.205.966.1045,840
2/11/20156.046.205.996.0049,335
2/10/20156.176.175.896.04136,044
2/9/20156.136.326.056.0954,546
2/6/20156.476.596.066.1272,849
2/5/20156.376.806.376.50132,687
2/4/20156.336.456.306.3376,276
2/3/20156.426.486.306.3764,747
2/2/20156.546.556.256.3667,744
1/30/20156.866.946.466.56128,896
1/29/20156.566.946.506.9437,324
1/28/20156.766.916.506.5255,343
1/27/20156.676.766.576.7032,122
1/26/20156.836.836.616.6473,022
1/23/20156.907.006.786.8526,998
1/22/20156.907.006.806.8966,222
1/21/20157.027.096.856.8625,891
1/20/20157.187.226.877.0574,811
1/16/20156.597.216.597.16137,904
1/15/20157.057.056.596.6267,975
1/14/20157.127.176.937.0624,756
1/13/20157.087.426.927.2346,731
1/12/20156.957.106.797.0154,726
1/9/20156.947.026.757.0061,186
1/8/20156.857.056.706.97115,983
1/7/20156.776.856.686.7931,819
1/6/20156.866.866.496.7575,111
1/5/20156.977.066.806.8574,212
1/2/20157.507.506.997.0178,748
12/31/20146.957.266.957.2572,080
12/30/20146.787.046.756.9765,188
12/29/20146.776.786.656.7566,610
12/26/20147.057.056.766.7938,955
12/24/20146.817.096.807.0039,066
12/23/20146.586.876.476.7986,397
12/22/20146.276.576.276.52109,434
12/19/20146.246.326.206.29212,684
12/18/20146.396.586.186.26162,644
12/17/20146.066.376.046.36113,966
12/16/20145.906.105.906.0772,508
12/15/20146.136.185.825.9458,305
12/12/20146.056.245.956.0937,770
12/11/20146.276.456.096.1574,104
12/10/20146.186.266.066.20136,822
12/9/20145.806.255.806.2381,357
12/8/20145.935.975.845.8978,526
12/5/20145.806.005.805.9765,006
12/4/20146.016.045.775.7946,434
12/3/20145.836.115.796.0376,926
12/2/20145.705.905.505.8556,459
12/1/20145.835.885.675.6885,592
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center