$5.98 +0.23 (%) Guidance Software Inc - NASDAQ

Sep. 27, 2016 | 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
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
7/15/20166.136.256.086.1646,019
7/14/20166.166.236.046.0758,976
7/13/20166.356.356.066.1277,496
7/12/20166.266.356.146.3042,313
7/11/20166.106.416.076.2176,117
7/8/20166.006.085.886.0636,859
7/7/20166.066.085.855.9114,527
7/6/20166.196.265.895.9449,593
7/5/20166.246.305.916.0625,578
7/1/20166.236.356.186.2727,503
6/30/20166.006.205.946.1938,710
6/29/20165.755.995.695.9740,357
6/28/20165.765.835.675.7157,820
6/27/20165.795.805.635.7346,800
6/24/20165.946.005.545.91286,469
6/23/20166.196.256.096.2442,430
6/22/20166.216.396.056.0940,509
6/21/20166.376.376.146.2439,283
6/20/20166.386.526.316.3657,351
6/17/20166.346.406.076.36153,497
6/16/20166.136.356.066.3246,484
6/15/20166.226.306.196.2250,140
6/14/20166.216.246.076.2229,466
6/13/20166.126.396.126.2446,822
6/10/20166.146.226.026.1739,570
6/9/20166.256.296.126.2459,762
6/8/20166.056.355.916.3259,962
6/7/20166.016.096.006.0012,799
6/6/20166.006.115.816.0153,136
6/3/20165.875.985.805.9732,905
6/2/20165.805.915.755.9143,250
6/1/20165.545.845.545.8068,019
5/31/20165.555.675.485.5561,635
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center