$8.70 +0.23 (%) Guidance Software Inc - NASDAQ

Jul. 1, 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
7/1/20158.508.848.508.70139,933
6/30/20158.288.728.158.47107,498
6/29/20158.578.618.168.23125,629
6/26/20158.768.808.528.70169,810
6/25/20158.758.898.658.73108,121
6/24/20159.169.258.568.76194,065
6/23/20158.939.408.929.22282,255
6/22/20158.709.268.708.97294,422
6/19/20158.209.328.208.681,267,817
6/18/20158.518.678.138.17324,677
6/17/20158.298.578.178.46552,073
6/16/20157.708.337.688.19521,116
6/15/20157.517.757.377.66128,905
6/12/20157.597.607.377.5967,938
6/11/20157.757.867.527.64184,203
6/10/20157.747.857.737.7575,575
6/9/20157.847.847.707.7153,851
6/8/20157.768.047.757.84178,376
6/5/20157.557.847.407.7891,682
6/4/20157.347.647.347.57155,431
6/3/20157.117.567.067.47262,017
6/2/20156.787.196.727.10133,537
6/1/20156.866.906.656.8650,051
5/29/20156.736.866.656.8247,196
5/28/20156.756.756.686.7238,647
5/27/20156.596.796.596.7625,917
5/26/20156.626.736.476.6041,370
5/22/20156.656.746.566.67151,961
5/21/20156.676.756.606.7348,283
5/20/20156.456.706.356.6577,772
5/19/20156.646.656.346.4486,755
5/18/20156.776.946.446.65113,505
5/15/20156.626.866.576.84158,648
5/14/20156.146.626.076.60140,216
5/13/20156.116.406.086.1767,569
5/12/20156.006.085.876.07209,357
5/11/20156.106.276.006.00312,149
5/8/20156.486.566.116.16253,895
5/7/20155.856.505.856.39187,555
5/6/20155.845.945.715.8569,565
5/5/20155.765.915.765.8882,382
5/4/20155.885.985.785.81145,020
5/1/20155.845.915.725.8571,078
4/30/20155.996.005.805.84100,180
4/29/20156.206.206.006.0146,599
4/28/20156.096.136.006.1193,846
4/27/20156.086.186.046.0799,970
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!