Guidance Software, Inc. (NQ: GUID)
9.180 USD  -0.030 (-0.33%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.370 8.460 8.300 8.380 26,639 +0.01(+0.06%)
Mar 30, 2011 8.390 8.397 8.320 8.375 14,041 -0.02(-0.18%)
Mar 29, 2011 7.910 8.410 7.910 8.390 13,949 -0.06(-0.71%)
Mar 28, 2011 8.630 8.630 8.280 8.450 44,964 -0.12(-1.40%)
Mar 25, 2011 8.620 8.640 8.260 8.570 22,294 -0.04(-0.46%)
Mar 24, 2011 8.650 8.660 8.530 8.610 19,762 -0.02(-0.23%)
Mar 23, 2011 8.670 8.679 8.480 8.630 26,196 -0.08(-0.92%)
Mar 22, 2011 8.500 8.710 8.440 8.710 65,773 +0.31(+3.69%)
Mar 21, 2011 8.252 8.420 8.200 8.400 21,759 +0.25(+3.07%)
Mar 18, 2011 7.740 8.190 7.740 8.150 47,473 +0.44(+5.71%)
Mar 17, 2011 7.740 7.740 7.520 7.710 14,556 +0.12(+1.58%)
Mar 16, 2011 7.800 7.850 7.500 7.590 39,497 -0.18(-2.32%)
Mar 15, 2011 7.570 7.870 7.400 7.770 30,795 +0.02(+0.26%)
Mar 14, 2011 7.770 7.910 7.600 7.750 11,845 -0.11(-1.40%)
Mar 11, 2011 7.800 7.880 7.740 7.860 16,551 +0.06(+0.77%)
Mar 10, 2011 7.960 7.960 7.750 7.800 27,909 -0.23(-2.86%)
Mar 09, 2011 8.110 8.110 7.930 8.030 10,274 -0.07(-0.86%)
Mar 08, 2011 7.740 8.100 7.720 8.100 27,254 +0.33(+4.25%)
Mar 07, 2011 7.860 7.980 7.620 7.770 27,914 -0.09(-1.15%)
Mar 04, 2011 7.540 8.000 7.400 7.860 482,399 +0.30(+3.97%)
Mar 03, 2011 7.490 7.600 7.490 7.560 13,904 +0.11(+1.48%)
Mar 02, 2011 7.290 7.470 7.270 7.450 17,704 +0.16(+2.19%)
Mar 01, 2011 7.650 7.740 7.290 7.290 18,383 -0.36(-4.71%)
Feb 28, 2011 7.720 7.880 7.630 7.650 12,357 -0.11(-1.42%)
Feb 25, 2011 7.560 7.790 7.480 7.760 20,519 +0.16(+2.11%)
Feb 24, 2011 7.520 7.680 7.350 7.600 26,560 +0.14(+1.88%)
Feb 23, 2011 7.530 7.630 7.430 7.460 15,993 -0.08(-1.06%)
Feb 22, 2011 7.760 7.850 7.520 7.540 27,519 -0.32(-4.07%)
Feb 18, 2011 7.900 7.920 7.660 7.860 57,168 -0.09(-1.13%)
Feb 17, 2011 7.890 7.950 7.850 7.950 27,350 +0.06(+0.76%)
Feb 16, 2011 8.470 8.470 7.610 7.890 51,386 +0.29(+3.82%)
Feb 15, 2011 7.680 7.750 7.470 7.600 57,632 -0.08(-1.04%)
Feb 14, 2011 7.480 7.700 7.470 7.680 48,702 +0.23(+3.09%)
Feb 11, 2011 7.290 7.450 7.110 7.450 17,973 +0.12(+1.64%)
Feb 10, 2011 7.200 7.330 7.190 7.330 21,763 +0.13(+1.81%)
Feb 09, 2011 7.090 7.210 7.040 7.200 9,939 +0.07(+0.98%)
Feb 08, 2011 7.040 7.130 6.880 7.130 14,734 +0.06(+0.85%)
Feb 07, 2011 6.970 7.070 6.950 7.070 37,773 +0.08(+1.14%)
Feb 04, 2011 7.160 7.160 6.970 6.990 10,082 -0.19(-2.65%)
Feb 03, 2011 7.270 7.270 7.140 7.180 7,597 -0.07(-0.97%)
Feb 02, 2011 7.090 7.350 7.070 7.250 16,692 +0.12(+1.68%)
Feb 01, 2011 6.950 7.190 6.770 7.130 20,566 +0.16(+2.30%)
Jan 31, 2011 6.680 7.070 6.500 6.970 24,370 +0.29(+4.34%)
Jan 28, 2011 7.010 7.010 6.650 6.680 37,728 -0.37(-5.25%)
Jan 27, 2011 7.120 7.210 7.000 7.050 19,514 -0.16(-2.22%)
Jan 26, 2011 6.910 7.220 6.910 7.210 18,126 +0.29(+4.19%)
Jan 25, 2011 6.970 6.970 6.730 6.920 12,483 -0.05(-0.72%)
Jan 24, 2011 6.840 6.970 6.800 6.970 9,488 +0.11(+1.60%)
Jan 21, 2011 7.030 7.040 6.860 6.860 24,910 -0.13(-1.86%)
Jan 20, 2011 6.960 7.020 6.850 6.990 57,539 -0.02(-0.29%)
Jan 19, 2011 6.940 7.040 6.830 7.010 91,030 +0.06(+0.86%)
Jan 18, 2011 7.020 7.020 6.945 6.950 30,263 -0.07(-1.00%)
Jan 14, 2011 7.000 7.020 6.970 7.020 18,375 +0.04(+0.57%)
Jan 13, 2011 7.020 7.040 6.980 6.980 21,205 -0.06(-0.85%)
Jan 12, 2011 7.050 7.070 7.010 7.040 16,578 +0.04(+0.57%)
Jan 11, 2011 7.000 7.150 6.980 7.000 55,039 +0.00(+0.00%)
Jan 10, 2011 6.970 7.060 6.970 7.000 43,238 -0.01(-0.14%)
Jan 07, 2011 7.170 7.170 6.700 7.010 551,127 -0.14(-1.96%)
Jan 06, 2011 7.060 7.180 7.035 7.150 39,013 +0.07(+0.99%)
Jan 05, 2011 6.860 7.080 6.770 7.080 17,268 +0.19(+2.76%)
Jan 04, 2011 7.020 7.020 6.800 6.890 21,886 -0.14(-1.99%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here