GUID

Guidance Software, Inc. Common Stock Historical Stock Prices

$5.1
*  
0.06
1.16%
Get GUID Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading GUID now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 30-JAN-2016 TO 29-APR-2016

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 5.11 5.195 5.02 5.10 58,344
04/29/2016 5.11 5.195 5.02 5.1 58,344
04/28/2016 5.02 5.27 4.8518 5.16 68,686
04/27/2016 4.93 5.06 4.89 5.04 50,141
04/26/2016 4.89 5 4.89 4.98 43,421
04/25/2016 5.04 5.04 4.91 4.91 43,171
04/22/2016 4.86 5.09 4.84 5.02 170,404
04/21/2016 4.67 4.88 4.58 4.83 74,370
04/20/2016 4.49 4.73 4.49 4.65 73,243
04/19/2016 4.61 4.61 4.45 4.51 44,833
04/18/2016 4.47 4.64 4.44 4.61 69,428
04/15/2016 4.53 4.6 4.49 4.51 25,980
04/14/2016 4.52 4.63 4.45 4.56 54,804
04/13/2016 4.37 4.57 4.32 4.54 72,994
04/12/2016 4.27 4.34 4.19 4.32 36,209
04/11/2016 4.25 4.33 4.2054 4.3 46,965
04/08/2016 4.29 4.32 4.18 4.21 53,442
04/07/2016 4.32 4.4 4.23 4.25 46,672
04/06/2016 4.28 4.4 4.23 4.39 88,865
04/05/2016 4.22 4.36 4.22 4.29 65,937
04/04/2016 4.28 4.32 4.15 4.29 50,003
04/01/2016 4.27 4.35 4.12 4.24 80,234
03/31/2016 4.46 4.59 4.29 4.3 81,548
03/30/2016 4.33 4.49 4.33 4.44 94,906
03/29/2016 4.25 4.4 4.18 4.31 93,564
03/28/2016 4.17 4.26 4.14 4.24 128,461
03/24/2016 4.19 4.24 4.15 4.18 104,472
03/23/2016 4.32 4.32 4.13 4.2 157,342
03/22/2016 4.32 4.35 4.21 4.32 294,582
03/21/2016 4.38 4.45 4.32 4.36 99,102
03/18/2016 4.36 4.42 4.29 4.41 734,829
03/17/2016 4.26 4.39 4.25 4.37 385,771
03/16/2016 4.59 4.67 4.23 4.31 337,676
03/15/2016 5.41 5.41 4.64 4.66 322,943
03/14/2016 5.43 5.53 5.32 5.46 30,848
03/11/2016 5.36 5.51 5.35 5.43 107,451
03/10/2016 5.25 5.39 5.22 5.29 68,625
03/09/2016 5.28 5.365 5.16 5.2 50,707
03/08/2016 5.39 5.53 5.27 5.3 71,392
03/07/2016 5.46 5.57 5.34 5.44 64,505
03/04/2016 5.4 5.6 5.37 5.46 48,666
03/03/2016 5.46 5.56 5.38 5.46 43,179
03/02/2016 5.45 5.73 5.3 5.48 113,213
03/01/2016 5.42 5.66 5.21 5.37 52,654
02/29/2016 5.45 5.59 5.35 5.35 57,441
02/26/2016 5.4 5.55 5.22 5.52 73,961
02/25/2016 5.25 5.4 5.04 5.37 59,030
02/24/2016 5.12 5.33 5.07 5.3 103,645
02/23/2016 4.97 5.19 4.7669 5.17 74,507
02/22/2016 5.13 5.19 4.9 5 133,831
02/19/2016 4.74 5.17 4.74 5.1 171,081
02/18/2016 4.95 5.04 4.75 4.9 65,839
02/17/2016 4.69 5.02 4.44 4.95 272,755
02/16/2016 4.27 4.69 4.21 4.5 96,543
02/12/2016 4.49 4.49 3.94 4.23 131,685
02/11/2016 3.73 4.42 3.73 4.21 178,691
02/10/2016 3.47 3.84 3.42 3.8 111,859
02/09/2016 3.43 3.55 3.27 3.43 154,997
02/08/2016 3.57 3.62 3.39 3.49 121,922
02/05/2016 4.13 4.13 3.565 3.65 227,347
02/04/2016 4.14 4.26 4.11 4.16 57,488
02/03/2016 4.32 4.39 4.06 4.16 142,809
02/02/2016 4.44 4.49 4.125 4.27 58,741
02/01/2016 4.76 4.83 4.45 4.5 82,383
*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?