GUID

Guidance Software, Inc. Historical Stock Prices

$7.28
*  
0.09
1.25%
Get GUID Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading GUID now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    GUID Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.20  7.4389  7.12  7.28 79,421
08/28/2015 7.2 7.4389 7.12 7.28 79,521
08/27/2015 6.96 7.23 6.76 7.19 175,495
08/26/2015 7.01 7.07 6.65 6.93 139,552
08/25/2015 7.14 7.22 6.75 6.8 129,269
08/24/2015 6.8 7.5399 6.8 6.8 221,319
08/21/2015 7.33 7.55 7.06 7.29 244,875
08/20/2015 8.57 8.57 7.67 7.67 194,807
08/19/2015 8.94 9.09 8.56 8.65 69,235
08/18/2015 9.18 9.2 8.9 8.97 35,143
08/17/2015 9.1 9.24 8.98 9.21 75,726
08/14/2015 8.97 9.1 8.79 9.1 51,347
08/13/2015 9.09 9.22 8.86 9 48,489
08/12/2015 8.97 9.18 8.75 9.1 74,540
08/11/2015 9.34 9.56 8.97 9.02 59,708
08/10/2015 8.97 9.52 8.97 9.43 193,818
08/07/2015 9.32 9.45 8.87 8.97 100,641
08/06/2015 10 10.1 9.29 9.32 223,860
08/05/2015 9.63 10.22 9.54 9.88 389,008
08/04/2015 9.69 9.78 9.3156 9.6 179,643
08/03/2015 10.05 10.07 9.4 9.67 199,839
07/31/2015 9.5 10.09 9.08 10.07 348,282
07/30/2015 9.01 9.27 8.77 8.84 105,836
07/29/2015 9.31 9.48 8.95 9 102,688
07/28/2015 9.37 9.51 9.02 9.36 50,848
07/27/2015 9.63 9.63 9.18 9.35 50,271
07/24/2015 9.73 10.02 9.47 9.65 110,154
07/23/2015 9.59 9.95 9.52 9.73 200,436
07/22/2015 9.37 9.6 9.1632 9.45 100,433
07/21/2015 9.71 9.82 9.3 9.4 135,489
07/20/2015 9.68 9.83 9.52 9.69 72,308
07/17/2015 9.83 9.95 9.56 9.67 103,076
07/16/2015 9.8 10 9.68 9.79 121,378
07/15/2015 9.93 10.16 9.63 9.68 165,223
07/14/2015 8.98 10.16 8.98 9.87 418,058
07/13/2015 8.92 9.17 8.837 8.98 179,254
07/10/2015 9 9.09 8.831 8.89 139,147
07/09/2015 9.03 9.1 8.83 8.89 130,843
07/08/2015 8.93 9.18 8.71 8.88 188,671
07/07/2015 8.36 9 8.14 8.98 537,605
07/06/2015 8.41 8.57 8.23 8.36 94,132
07/02/2015 8.72 8.8 8.44 8.5 64,938
07/01/2015 8.5 8.84 8.5 8.7 139,933
06/30/2015 8.28 8.72 8.15 8.47 107,498
06/29/2015 8.57 8.61 8.16 8.23 125,426
06/26/2015 8.76 8.8 8.52 8.7 169,810
06/25/2015 8.75 8.89 8.65 8.73 108,121
06/24/2015 9.16 9.25 8.56 8.76 194,065
06/23/2015 8.93 9.4 8.92 9.22 282,255
06/22/2015 8.7 9.26 8.7 8.97 294,422
06/19/2015 8.2 9.32 8.2 8.68 1,267,817
06/18/2015 8.51 8.67 8.13 8.17 324,677
06/17/2015 8.29 8.57 8.17 8.46 552,073
06/16/2015 7.7 8.33 7.68 8.19 521,116
06/15/2015 7.51 7.75 7.37 7.66 128,905
06/12/2015 7.59 7.6 7.37 7.59 67,938
06/11/2015 7.75 7.86 7.52 7.64 184,203
06/10/2015 7.74 7.85 7.725 7.75 75,575
06/09/2015 7.84 7.84 7.7 7.71 53,851
06/08/2015 7.76 8.04 7.75 7.84 178,376
06/05/2015 7.55 7.84 7.4 7.78 91,682
06/04/2015 7.34 7.64 7.34 7.57 155,431
06/03/2015 7.11 7.56 7.06 7.47 262,017
06/02/2015 6.78 7.19 6.72 7.1 133,537
06/01/2015 6.86 6.9 6.65 6.86 50,051
05/29/2015 6.73 6.86 6.65 6.82 47,196
05/28/2015 6.75 6.75 6.68 6.72 38,647
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?