$5.55 -0.01 (%) Guidance Software Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUID historical data

Date Open High Low Close Volume
5/27/20165.565.605.505.5557,072
5/26/20165.475.715.475.5636,415
5/25/20165.555.555.405.5035,649
5/24/20165.325.585.275.5239,075
5/23/20165.305.325.245.2721,583
5/20/20165.205.355.205.2646,666
5/19/20165.195.245.125.1779,978
5/18/20165.145.255.115.1938,926
5/17/20165.225.255.125.19105,821
5/16/20165.175.354.935.2543,424
5/13/20164.745.314.745.1672,943
5/12/20165.315.324.915.0177,254
5/11/20165.145.334.985.2870,038
5/10/20165.075.264.855.1966,149
5/9/20165.235.395.055.0947,429
5/6/20164.705.244.705.18120,690
5/5/20164.634.814.584.7551,154
5/4/20164.804.894.604.6466,390
5/3/20164.874.914.754.8372,808
5/2/20165.105.134.824.95132,466
4/29/20165.115.205.025.1058,344
4/28/20165.025.274.855.1668,686
4/27/20164.935.064.895.0450,141
4/26/20164.895.004.894.9843,421
4/25/20165.045.044.914.9143,171
4/22/20164.865.094.845.02170,404
4/21/20164.674.884.584.8374,370
4/20/20164.494.734.494.6573,243
4/19/20164.614.614.454.5144,833
4/18/20164.474.644.444.6169,428
4/15/20164.534.604.494.5125,980
4/14/20164.524.634.454.5654,804
4/13/20164.374.574.324.5472,994
4/12/20164.274.344.194.3236,209
4/11/20164.254.334.214.3046,965
4/8/20164.294.324.184.2153,442
4/7/20164.324.404.234.2546,672
4/6/20164.284.404.234.3988,865
4/5/20164.224.364.224.2965,937
4/4/20164.284.324.154.2950,003
4/1/20164.274.354.124.2480,234
3/31/20164.464.594.294.3081,548
3/30/20164.334.494.334.4494,906
3/29/20164.254.404.184.3193,564
3/28/20164.174.264.144.24128,461
3/24/20164.194.244.154.18104,472
3/23/20164.324.324.134.20157,342
3/22/20164.324.354.214.32294,582
3/21/20164.384.454.324.3699,102
3/18/20164.364.424.294.41735,009
3/17/20164.264.394.254.37385,771
3/16/20164.594.674.234.31337,676
3/15/20165.415.414.644.66322,943
3/14/20165.435.535.325.4630,848
3/11/20165.365.515.355.43107,451
3/10/20165.255.395.225.2968,625
3/9/20165.285.375.165.2050,707
3/8/20165.395.535.275.3071,392
3/7/20165.465.575.345.4464,505
3/4/20165.405.605.375.4648,666
3/3/20165.465.565.385.4643,179
3/2/20165.455.735.305.48113,213
3/1/20165.425.665.215.3752,654
2/29/20165.455.595.355.3557,441
2/26/20165.405.555.225.5273,961
2/25/20165.255.405.045.3759,030
2/24/20165.125.335.075.30103,645
2/23/20164.975.194.775.1774,507
2/22/20165.135.194.905.00133,831
2/19/20164.745.174.745.10171,082
2/18/20164.955.044.754.9065,839
2/17/20164.695.024.444.95272,755
2/16/20164.274.694.214.5096,543
2/12/20164.494.493.944.23131,685
2/11/20163.734.423.734.21178,691
2/10/20163.473.843.423.80111,859
2/9/20163.433.553.273.43154,997
2/8/20163.573.623.393.49121,922
2/5/20164.134.133.573.65227,347
2/4/20164.144.264.114.1657,488
2/3/20164.324.394.064.16142,809
2/2/20164.444.494.134.2758,741
2/1/20164.764.834.454.5082,383
1/29/20164.564.824.564.8073,907
1/28/20164.624.684.504.5229,431
1/27/20164.645.084.554.5645,055
1/26/20164.654.784.574.6894,861
1/25/20164.714.794.654.6558,676
1/22/20164.905.004.724.7586,918
1/21/20164.825.184.734.8480,252
1/20/20164.925.004.654.73156,880
1/19/20165.395.434.985.01108,568
1/15/20165.305.495.135.3098,625
1/14/20165.345.595.275.4943,387
1/13/20165.445.675.275.3280,825
1/12/20165.455.565.305.42126,619
1/11/20165.425.655.275.4064,855
1/8/20165.405.595.305.38100,196
1/7/20165.615.675.375.4071,501
1/6/20165.645.775.645.7653,670
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center