GUID

Guidance Software, Inc. Historical Stock Prices

$6.05
*  
0.24
4.13%
Get GUID Alerts
*Delayed - data as of Nov. 24, 2014  -  Find a broker to begin trading GUID now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    GUID After Hours
 
 
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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  5.78  6.16  5.75  6.05 208,326
11/21/2014 5.71 5.83 5.69 5.81 213,315
11/20/2014 5.55 5.68 5.51 5.61 74,941
11/19/2014 5.59 5.65 5.4605 5.61 120,099
11/18/2014 5.6 5.69 5.56 5.6 57,684
11/17/2014 5.62 5.782 5.6 5.62 55,090
11/14/2014 5.67 5.758 5.34 5.64 159,392
11/13/2014 5.76 5.85 5.66 5.67 35,449
11/12/2014 5.6 5.81 5.6 5.76 87,445
11/11/2014 5.61 5.7499 5.5755 5.66 69,529
11/10/2014 5.59 5.85 5.5 5.77 252,432
11/07/2014 5.51 6.18 5.33 6.03 768,578
11/06/2014 6.61 6.75 6.45 6.68 63,233
11/05/2014 6.66 6.74 6.5601 6.67 33,424
11/04/2014 6.56 6.67 6.56 6.6 47,833
11/03/2014 6.7 6.73 6.55 6.63 33,602
10/31/2014 6.75 6.75 6.48 6.73 78,129
10/30/2014 6.55 6.65 6.46 6.64 60,110
10/29/2014 6.63 6.63 6.5701 6.61 38,794
10/28/2014 6.5298 6.749 6.5298 6.66 68,597
10/27/2014 6.75 6.75 6.45 6.54 63,974
10/24/2014 6.77 6.82 6.72 6.79 15,905
10/23/2014 6.61 6.86 6.578 6.75 22,712
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
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?