$7.28 +0.09 (%) Guidance Software Inc - NASDAQ

Aug. 28, 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
8/28/20157.207.447.127.2879,521
8/27/20156.967.236.767.19175,495
8/26/20157.017.076.656.93139,552
8/25/20157.147.226.756.80129,269
8/24/20156.807.026.806.80221,319
8/21/20157.337.557.067.29244,875
8/20/20158.578.577.677.67194,807
8/19/20158.949.098.568.6569,235
8/18/20159.189.208.908.9735,143
8/17/20159.109.248.989.2175,726
8/14/20158.979.108.799.1051,347
8/13/20159.099.228.869.0048,489
8/12/20158.979.188.759.1074,540
8/11/20159.349.568.979.0259,708
8/10/20158.979.528.979.43193,818
8/7/20159.329.458.878.97100,641
8/6/201510.0010.109.299.32223,860
8/5/20159.6310.229.549.88389,008
8/4/20159.699.789.329.60179,675
8/3/201510.0510.079.409.67200,095
7/31/20159.5010.099.0810.07348,282
7/30/20159.019.278.778.84105,836
7/29/20159.319.488.959.00102,688
7/28/20159.379.519.029.3650,848
7/27/20159.639.639.189.3550,271
7/24/20159.7310.029.479.65110,154
7/23/20159.599.959.529.73200,436
7/22/20159.379.609.169.45100,433
7/21/20159.719.829.309.40135,489
7/20/20159.689.839.529.6972,308
7/17/20159.839.959.569.67103,076
7/16/20159.8010.009.689.79121,378
7/15/20159.9310.169.639.68165,223
7/14/20158.9810.168.989.87419,558
7/13/20158.929.178.848.98179,254
7/10/20159.009.098.838.89139,147
7/9/20159.039.108.838.89130,843
7/8/20158.939.188.718.88188,671
7/7/20158.369.008.148.98537,605
7/6/20158.418.578.238.3694,132
7/2/20158.728.808.448.5064,938
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
  • 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!