GUID

Guidance Software, Inc. Historical Stock Prices

$5.81
*  
0.04
0.68%
Get GUID Alerts
*Delayed - data as of May 4, 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 04-FEB-2015 TO 04-MAY-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  5.88  5.98  5.78  5.81 145,020
05/04/2015 5.88 5.98 5.78 5.81 145,020
05/01/2015 5.84 5.91 5.72 5.85 71,078
04/30/2015 5.99 6 5.8 5.84 100,180
04/29/2015 6.2 6.2 6 6.01 46,599
04/28/2015 6.09 6.13 6 6.11 93,846
04/27/2015 6.08 6.18 6.041 6.07 99,970
04/24/2015 6.72 6.77 6.035 6.1 250,050
04/23/2015 6.68 6.81 6.5 6.74 76,865
04/22/2015 6.64 6.797 6.51 6.72 52,287
04/21/2015 6.04 6.83 6.04 6.66 228,739
04/20/2015 6.02 6.19 5.99 6.05 69,004
04/17/2015 6 6 5.78 5.95 65,935
04/16/2015 5.71 6.1799 5.71 6.04 133,703
04/15/2015 5.52 5.75 5.44 5.69 61,999
04/14/2015 5.455 5.51 5.39 5.45 41,130
04/13/2015 5.59 5.7597 5.46 5.46 162,600
04/10/2015 5.63 5.65 5.58 5.6 107,818
04/09/2015 5.53 5.66 5.53 5.6 90,645
04/08/2015 5.63 5.67 5.49 5.53 38,922
04/07/2015 5.64 5.7 5.58 5.62 58,325
04/06/2015 5.49 5.74 5.38 5.63 36,839
04/02/2015 5.5 5.64 5.39 5.51 26,225
04/01/2015 5.37 5.5 5.35 5.49 51,708
03/31/2015 5.53 5.53 5.39 5.41 54,482
03/30/2015 5.47 5.61 5.38 5.55 65,453
03/27/2015 5.4 5.44 5.35 5.42 28,398
03/26/2015 5.35 5.41 5.35 5.39 30,004
03/25/2015 5.5 5.51 5.28 5.36 44,453
03/24/2015 5.34 5.5 5.28 5.49 45,510
03/23/2015 5.31 5.38 5.22 5.36 27,201
03/20/2015 5.41 5.55 5.3 5.33 113,683
03/19/2015 5.43 5.57 5.2 5.38 49,419
03/18/2015 5.39 5.465 5.37 5.44 70,943
03/17/2015 5.34 5.51 5.28 5.38 123,100
03/16/2015 5.46 5.4901 5.28 5.33 62,697
03/13/2015 5.39 5.5 5.285 5.44 38,433
03/12/2015 5.35 5.42 5.27 5.38 72,032
03/11/2015 5.38 5.4 5.19 5.31 63,526
03/10/2015 5.4 5.43 5.3 5.36 42,128
03/09/2015 5.54 5.54 5.42 5.45 31,846
03/06/2015 5.63 5.7 5.49 5.52 91,047
03/05/2015 5.66 5.71 5.42 5.64 78,854
03/04/2015 5.79 5.81 5.6 5.64 53,864
03/03/2015 5.85 5.85 5.7 5.83 74,276
03/02/2015 5.9 5.94 5.69 5.85 254,039
02/27/2015 5.99 6.06 5.82 5.87 32,951
02/26/2015 5.96 6.18 5.89 5.98 66,794
02/25/2015 6 6.13 5.75 5.99 56,186
02/24/2015 5.8 6.06 5.8 6.02 36,568
02/23/2015 5.95 5.95 5.71 5.77 272,412
02/20/2015 6.01 6.03 5.92 5.99 81,624
02/19/2015 6.13 6.16 5.9501 5.99 70,916
02/18/2015 6.4 6.4 6.08 6.16 171,283
02/17/2015 6.28 6.44 6.26 6.41 88,096
02/13/2015 6.14 6.6 6.1 6.28 140,638
02/12/2015 5.96 6.2 5.96 6.1 45,840
02/11/2015 6.04 6.2 5.99 6 49,335
02/10/2015 6.17 6.17 5.89 6.04 136,044
02/09/2015 6.13 6.32 6.05 6.09 54,546
02/06/2015 6.47 6.585 6.06 6.12 72,849
02/05/2015 6.37 6.8 6.37 6.5 132,687
02/04/2015 6.33 6.45 6.3 6.33 76,276
*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?