$5.88 -0.17 (%) Guidance Software Inc - NASDAQ

Nov. 25, 2014 | 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
11/25/20146.096.145.835.88145,109
11/24/20145.786.165.756.05209,180
11/21/20145.715.835.695.81213,315
11/20/20145.555.685.515.6174,941
11/19/20145.595.655.465.61120,099
11/18/20145.605.695.565.6057,684
11/17/20145.625.785.605.6255,090
11/14/20145.675.765.345.64159,392
11/13/20145.765.855.665.6735,449
11/12/20145.605.815.605.7687,445
11/11/20145.615.755.585.6669,571
11/10/20145.595.855.505.77252,432
11/7/20145.516.185.336.03768,578
11/6/20146.616.756.456.6864,233
11/5/20146.666.746.566.6733,424
11/4/20146.566.676.566.6047,833
11/3/20146.706.736.556.6333,602
10/31/20146.756.756.486.7378,129
10/30/20146.556.656.466.6460,110
10/29/20146.636.636.576.6138,794
10/28/20146.536.756.536.6668,597
10/27/20146.756.756.456.5463,974
10/24/20146.776.826.726.7915,905
10/23/20146.616.866.586.7522,712
10/22/20146.646.756.506.5631,844
10/21/20146.536.646.506.6329,236
10/20/20146.456.576.426.5348,972
10/17/20146.546.636.466.4725,815
10/16/20146.206.466.056.4384,089
10/15/20146.396.436.226.3259,474
10/14/20146.436.706.426.4534,725
10/13/20146.236.406.236.3550,964
10/10/20146.216.466.106.2636,441
10/9/20146.516.516.256.2723,552
10/8/20146.466.586.286.5050,632
10/7/20146.596.596.446.5023,935
10/6/20146.846.846.606.6021,199
10/3/20146.867.006.806.8117,623
10/2/20146.436.796.426.7717,637
10/1/20146.686.686.366.4236,588
9/30/20146.896.966.716.7344,000
9/29/20146.826.996.826.9123,509
9/26/20146.867.036.836.9420,661
9/25/20146.676.996.566.8462,165
9/24/20146.506.666.486.6421,297
9/23/20146.506.556.416.4534,469
9/22/20146.616.716.486.5447,931
9/19/20146.896.936.646.6658,250
9/18/20146.956.956.856.8753,334
9/17/20147.087.206.906.9235,575
9/16/20147.097.236.957.1034,371
9/15/20147.387.437.077.0940,518
9/12/20147.567.637.377.4033,091
9/11/20147.457.587.377.5622,131
9/10/20147.637.637.447.5131,787
9/9/20147.687.937.617.6222,845
9/8/20147.717.967.717.8419,634
9/5/20147.517.867.517.8067,680
9/4/20147.607.687.517.5518,778
9/3/20147.547.607.427.4738,788
9/2/20147.887.887.367.5437,403
8/29/20147.677.917.657.8327,440
8/28/20147.597.827.397.6981,553
8/27/20147.617.787.607.6548,910
8/26/20147.727.787.597.6642,021
8/25/20147.507.817.487.7419,778
8/22/20147.437.697.407.4216,483
8/21/20147.357.417.347.4112,734
8/20/20147.377.397.307.3538,829
8/19/20147.357.387.307.3631,907
8/18/20146.977.346.957.3343,465
8/15/20147.577.576.866.89114,213
8/14/20147.527.587.427.4716,789
8/13/20147.537.567.497.5624,231
8/12/20147.657.737.477.5325,112
8/11/20147.617.787.507.6835,035
8/8/20147.038.217.007.6662,361
8/7/20147.927.937.547.6244,886
8/6/20147.748.027.747.9424,025
8/5/20147.697.827.617.7628,229
8/4/20147.637.887.617.7343,185
8/1/20147.777.877.517.6465,834
7/31/20147.707.807.447.7468,356
7/30/20147.857.887.707.7939,638
7/29/20147.797.947.757.7731,793
7/28/20147.867.937.667.80118,076
7/25/20148.018.117.857.8885,543
7/24/20148.238.238.018.0922,213
7/23/20148.308.308.178.2033,370
7/22/20148.358.358.258.3015,928
7/21/20148.378.418.228.2637,132
7/18/20148.408.558.318.3857,565
7/17/20148.578.688.358.3748,482
7/16/20148.678.778.588.6631,659
7/15/20148.948.978.558.6064,603
7/14/20149.099.198.928.9825,277
7/11/20149.119.208.979.0721,506
7/10/20148.989.288.969.1569,492
7/9/20149.239.279.199.2056,504
7/8/20149.629.709.169.2264,585
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center