GUID

Guidance Software, Inc. Historical Stock Prices

$6.7101
*  
0.1501
2.29%
Get GUID Alerts
*Delayed - data as of Oct. 23, 2014 14:22 ET  -  Find a broker to begin trading GUID now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    GUID Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
14:22  6.61  6.86  6.578  6.7101 11,898
10/22/2014 6.64 6.75 6.5 6.56 31,844
10/21/2014 6.53 6.64 6.5 6.63 29,236
10/20/2014 6.45 6.57 6.42 6.53 48,972
10/17/2014 6.54 6.63 6.46 6.47 25,815
10/16/2014 6.2 6.455 6.05 6.43 84,042
10/15/2014 6.39 6.43 6.2156 6.32 59,474
10/14/2014 6.43 6.7 6.42 6.45 34,725
10/13/2014 6.23 6.4 6.23 6.35 50,964
10/10/2014 6.21 6.46 6.1 6.26 36,441
10/09/2014 6.51 6.51 6.25 6.27 23,552
10/08/2014 6.46 6.58 6.28 6.5 50,632
10/07/2014 6.59 6.59 6.44 6.5 23,935
10/06/2014 6.84 6.84 6.6 6.6 21,199
10/03/2014 6.86 7.0042 6.8 6.81 17,623
10/02/2014 6.43 6.79 6.42 6.77 17,637
10/01/2014 6.68 6.68 6.36 6.42 36,588
09/30/2014 6.89 6.96 6.71 6.73 44,000
09/29/2014 6.82 6.99 6.82 6.91 23,509
09/26/2014 6.86 7.03 6.83 6.94 20,661
09/25/2014 6.67 6.9893 6.5622 6.84 62,165
09/24/2014 6.5 6.66 6.48 6.64 21,297
09/23/2014 6.5 6.55 6.4101 6.45 34,469
09/22/2014 6.61 6.71 6.48 6.54 47,931
09/19/2014 6.89 6.93 6.64 6.66 58,250
09/18/2014 6.95 6.95 6.8501 6.87 53,334
09/17/2014 7.08 7.1947 6.9 6.92 35,575
09/16/2014 7.086 7.23 6.95 7.1 34,371
09/15/2014 7.38 7.425 7.07 7.09 40,518
09/12/2014 7.56 7.63 7.37 7.4 33,091
09/11/2014 7.45 7.575 7.37 7.56 22,131
09/10/2014 7.63 7.63 7.44 7.51 31,787
09/09/2014 7.68 7.93 7.61 7.62 22,845
09/08/2014 7.71 7.96 7.71 7.84 19,634
09/05/2014 7.51 7.86 7.51 7.8 67,680
09/04/2014 7.6 7.68 7.51 7.55 18,778
09/03/2014 7.54 7.6 7.42 7.47 38,788
09/02/2014 7.88 7.88 7.36 7.54 37,403
08/29/2014 7.67 7.91 7.65 7.83 27,440
08/28/2014 7.59 7.82 7.39 7.69 81,553
08/27/2014 7.61 7.78 7.6 7.65 48,910
08/26/2014 7.72 7.78 7.59 7.66 42,021
08/25/2014 7.5 7.81 7.48 7.74 19,778
08/22/2014 7.43 7.69 7.4 7.42 16,483
08/21/2014 7.35 7.41 7.34 7.41 12,734
08/20/2014 7.37 7.39 7.3 7.35 38,829
08/19/2014 7.35 7.38 7.3 7.36 31,907
08/18/2014 6.97 7.34 6.951 7.33 43,465
08/15/2014 7.57 7.57 6.86 6.89 114,213
08/14/2014 7.52 7.58 7.42 7.47 16,789
08/13/2014 7.53 7.56 7.49 7.56 24,231
08/12/2014 7.65 7.73 7.47 7.53 25,112
08/11/2014 7.61 7.78 7.5 7.68 35,035
08/08/2014 7.03 8.21 7.002 7.66 62,361
08/07/2014 7.92 7.93 7.5378 7.62 44,886
08/06/2014 7.74 8.02 7.74 7.94 24,025
08/05/2014 7.69 7.82 7.61 7.76 28,229
08/04/2014 7.63 7.88 7.61 7.73 43,185
08/01/2014 7.77 7.87 7.51 7.64 65,182
07/31/2014 7.7 7.8 7.44 7.74 68,356
07/30/2014 7.85 7.88 7.7 7.79 39,638
07/29/2014 7.79 7.94 7.75 7.77 31,793
07/28/2014 7.86 7.93 7.6601 7.8 113,476
07/25/2014 8.01 8.11 7.85 7.88 85,543
07/24/2014 8.23 8.23 8.01 8.09 22,213
07/23/2014 8.3 8.3 8.17 8.2 33,370
07/22/2014 8.35 8.35 8.25 8.3 15,928
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?