$7.15 +0.10 (%) Guidance Software Inc - NASDAQ

Dec. 6, 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
12/6/20167.057.237.037.1568,338
12/5/20167.047.297.047.0596,847
12/2/20167.157.277.007.0149,099
12/1/20167.057.227.057.1572,899
11/30/20167.127.166.867.0567,240
11/29/20167.457.556.937.0988,703
11/28/20167.457.627.337.4453,387
11/25/20167.307.487.137.4438,390
11/23/20167.127.336.857.2987,832
11/22/20167.007.186.907.1780,815
11/21/20166.866.996.846.9664,160
11/18/20166.496.966.496.81154,958
11/17/20166.656.706.436.4953,441
11/16/20166.416.656.306.57131,929
11/15/20166.026.255.986.2582,059
11/14/20166.006.205.845.98136,869
11/11/20165.645.985.375.90233,369
11/10/20165.495.585.265.4573,999
11/9/20165.385.525.225.4582,603
11/8/20165.335.455.275.3859,606
11/7/20165.425.445.285.38146,646
11/4/20165.395.554.825.35221,643
11/3/20164.965.244.954.9933,170
11/2/20164.995.094.524.9334,369
11/1/20165.165.254.955.0136,098
10/31/20165.415.535.075.16103,015
10/28/20165.385.715.355.4119,161
10/27/20165.585.665.345.3891,644
10/26/20165.725.745.515.5343,648
10/25/20165.855.855.645.7338,512
10/24/20165.545.745.545.6634,273
10/21/20165.395.545.385.4836,888
10/20/20165.535.675.375.4584,507
10/19/20165.425.625.385.5088,087
10/18/20165.485.535.435.449,213
10/17/20165.535.565.385.4015,739
10/14/20165.625.625.505.5317,642
10/13/20165.585.685.545.5718,568
10/12/20165.645.785.575.6624,053
10/11/20165.675.755.585.6227,326
10/10/20165.765.855.695.7116,376
10/7/20165.895.895.765.8310,721
10/6/20165.985.985.715.9049,206
10/5/20165.956.075.745.9643,525
10/4/20165.946.025.825.9648,682
10/3/20165.956.015.905.9530,253
9/30/20166.006.095.935.9641,205
9/29/20166.036.085.955.9629,851
9/28/20165.946.105.946.0241,518
9/27/20165.755.995.755.9830,848
9/26/20165.745.895.715.7527,204
9/23/20165.815.815.745.777,547
9/22/20165.885.885.755.8064,777
9/21/20165.675.815.585.8069,200
9/20/20165.775.825.595.6513,799
9/19/20165.815.895.715.7210,856
9/16/20165.695.825.695.7671,703
9/15/20165.545.685.545.6628,449
9/14/20165.755.765.525.5723,621
9/13/20165.736.035.665.6830,331
9/12/20165.655.875.655.81102,972
9/9/20166.156.155.765.7769,446
9/8/20165.996.165.976.02100,402
9/7/20166.106.176.006.0448,498
9/6/20165.936.305.936.0642,129
9/2/20166.096.105.976.0217,460
9/1/20165.976.085.906.0436,019
8/31/20166.196.195.755.9537,570
8/30/20166.056.095.996.0119,369
8/29/20166.036.105.926.0222,297
8/26/20166.096.245.945.9923,127
8/25/20166.086.095.975.9841,913
8/24/20165.996.105.986.0630,027
8/23/20166.026.105.976.0429,462
8/22/20166.006.155.926.0350,063
8/19/20165.956.045.896.0042,617
8/18/20165.916.035.885.9518,373
8/17/20165.966.275.885.9739,519
8/16/20166.226.225.856.0135,856
8/15/20166.256.296.006.0241,948
8/12/20166.116.245.986.0147,693
8/11/20165.886.205.866.1450,858
8/10/20166.016.015.785.8625,258
8/9/20165.965.985.845.9368,848
8/8/20165.876.065.825.9114,906
8/5/20165.916.095.755.8267,802
8/4/20165.765.885.675.8442,781
8/3/20166.006.005.645.7348,999
8/2/20165.895.935.735.7621,699
8/1/20165.946.005.845.8631,927
7/29/20165.665.965.655.8824,949
7/28/20165.905.985.795.9322,870
7/27/20165.825.955.825.8635,118
7/26/20165.796.005.795.8518,330
7/25/20165.855.905.715.7918,261
7/22/20165.835.925.635.9027,473
7/21/20166.036.105.775.8035,615
7/20/20165.926.245.926.0648,004
7/19/20165.946.045.895.91122,704
7/18/20166.136.306.056.0959,245
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center