U.S. Markets open in 2 hrs.

Guidance Software, Inc. (GUID)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
6.39-0.23 (-3.47%)
At close: 4:00PM EDT
People also watch
GSITKEYWIMPVCVLTIL
DateOpenHighLowCloseAdj Close*Volume
May 23, 20176.666.826.316.396.39183,000
May 22, 20176.526.696.416.626.62140,800
May 19, 20176.476.616.346.486.48145,800
May 18, 20176.526.726.296.416.41233,800
May 17, 20176.846.936.456.556.55286,300
May 16, 20176.407.186.216.706.701,345,400
May 15, 20176.096.566.056.336.33369,900
May 12, 20175.926.145.766.066.0696,800
May 11, 20176.106.135.925.945.9470,300
May 10, 20176.176.196.106.106.1061,600
May 09, 20176.106.286.096.186.1890,300
May 08, 20176.116.186.096.156.1556,400
May 05, 20175.926.145.926.126.1275,000
May 04, 20175.805.935.755.915.91140,900
May 03, 20175.996.325.765.805.80157,800
May 02, 20176.156.256.116.116.1183,600
May 01, 20176.066.206.066.156.1550,100
Apr 28, 20176.156.166.026.056.0563,600
Apr 27, 20176.226.256.156.176.1754,200
Apr 26, 20176.116.316.116.236.2395,700
Apr 25, 20176.006.226.006.126.12121,100
Apr 24, 20175.956.105.906.036.0356,900
Apr 21, 20175.915.985.835.965.96119,600
Apr 20, 20175.885.975.875.975.9761,100
Apr 19, 20175.865.955.865.915.9137,400
Apr 18, 20175.905.925.875.895.8920,500
Apr 17, 20175.876.115.875.915.9147,300
Apr 13, 20175.885.955.855.885.8833,900
Apr 12, 20176.066.095.865.925.9227,700
Apr 11, 20175.906.115.906.086.0863,100
Apr 10, 20176.076.255.965.985.9870,900
Apr 07, 20175.956.105.936.076.0744,700
Apr 06, 20176.106.105.885.995.9962,700
Apr 05, 20176.036.296.006.086.08105,500
Apr 04, 20175.815.995.815.915.9168,900
Apr 03, 20175.895.935.825.895.8980,900
Mar 31, 20175.885.955.855.905.9041,300
Mar 30, 20175.896.035.865.895.8947,800
Mar 29, 20175.956.025.865.905.9065,100
Mar 28, 20176.006.015.855.965.9667,500
Mar 27, 20175.806.055.796.026.0245,000
Mar 24, 20175.856.165.745.845.84129,700
Mar 23, 20175.755.965.755.845.8458,200
Mar 22, 20175.936.055.755.795.79170,500
Mar 21, 20176.116.145.945.945.94118,600
Mar 20, 20176.226.306.096.116.11146,700
Mar 17, 20176.146.356.146.286.28116,400
Mar 16, 20176.186.256.136.196.19108,100
Mar 15, 20176.456.456.206.216.2178,800
Mar 14, 20176.456.496.306.426.4243,900
Mar 13, 20176.466.636.406.476.4758,300
Mar 10, 20176.436.486.416.466.4670,100
Mar 09, 20176.656.716.366.416.41123,800
Mar 08, 20176.736.806.656.656.65108,200
Mar 07, 20176.606.736.516.706.7070,400
Mar 06, 20176.666.736.506.656.6567,800
Mar 03, 20176.996.996.656.706.7061,300
Mar 02, 20176.907.086.646.976.97150,100
Mar 01, 20176.927.076.826.936.93283,500
Feb 28, 20176.726.856.556.826.82163,700
Feb 27, 20176.866.896.666.716.71153,700
Feb 24, 20176.937.046.806.906.90100,100
Feb 23, 20176.997.226.897.067.06109,500
Feb 22, 20177.397.506.926.926.92366,400
Feb 21, 20177.417.667.277.417.41302,300
Feb 17, 20177.407.427.157.337.33118,700
Feb 16, 20177.547.547.317.377.3779,500
Feb 15, 20177.387.657.387.567.5692,500
Feb 14, 20177.707.747.147.457.45382,500
Feb 13, 20176.867.196.607.177.17262,000
Feb 10, 20176.756.996.556.866.86109,700
Feb 09, 20176.926.996.666.776.77142,700
Feb 08, 20176.947.086.906.916.9121,000
Feb 07, 20176.857.196.856.986.9830,900
Feb 06, 20177.177.176.896.916.9142,000
Feb 03, 20177.137.327.077.237.2332,800
Feb 02, 20177.077.247.067.077.0714,200
Feb 01, 20177.337.337.077.077.079,600
Jan 31, 20177.217.307.117.267.2628,000
Jan 30, 20177.027.316.897.277.2756,300
Jan 27, 20177.197.217.007.097.0927,700
Jan 26, 20177.307.307.067.157.1514,600
Jan 25, 20177.277.347.137.327.3213,400
Jan 24, 20177.077.217.017.197.1915,100
Jan 23, 20177.087.177.017.067.0615,600
Jan 20, 20177.207.297.077.107.1020,300
Jan 19, 20177.387.387.177.197.1915,600
Jan 18, 20177.167.507.137.447.4471,700
Jan 17, 20177.297.407.107.107.1051,400
Jan 13, 20177.337.507.307.427.4232,300
Jan 12, 20177.267.327.027.297.2928,200
Jan 11, 20176.997.326.997.267.2655,400
Jan 10, 20177.047.216.977.017.0199,700
Jan 09, 20177.237.287.007.087.0873,100
Jan 06, 20177.407.407.177.267.2626,200
Jan 05, 20177.397.457.357.377.3727,800
Jan 04, 20177.127.457.127.437.4342,800
Jan 03, 20177.247.337.007.067.06105,700
Dec 30, 20167.047.256.977.087.0850,400
Dec 29, 20167.247.387.047.177.1724,300
*Close price adjusted for dividends and splits.
Loading more data...