GUIDANCE SOFTWARE Historical Stock Price

Below is the stock price history for Guidance Software GUID. Data is recorded each day for the historical open, high, low, close and volume. The Guidance Software stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Guidance Software Historical Stock Price

DateOpenHighLowCloseVolume
2017-09-13 7.085 7.085 7.08 7.08 15,215
2017-09-12 7.09 7.09 7.085 7.09 8,058
2017-09-11 7.09 7.09 7.085 7.09 13,350
2017-09-08 7.09 7.09 7.085 7.085 7,308
2017-09-07 7.08 7.09 7.07 7.09 71,155
2017-09-06 7.10 7.10 7.08 7.085 28,102
2017-09-05 7.10 7.10 7.085 7.10 39,617
2017-09-01 7.08 7.10 7.08 7.095 109,409
2017-08-31 7.08 7.09 7.08 7.085 38,833
2017-08-30 7.08 7.09 7.07 7.09 106,865
2017-08-29 7.08 7.08 7.075 7.075 33,054
2017-08-28 7.075 7.085 7.07 7.075 70,305
2017-08-25 7.09 7.09 7.075 7.075 44,314
2017-08-24 7.095 7.10 7.09 7.09 45,537
2017-08-23 7.09 7.09 7.085 7.09 119,504
2017-08-22 7.08 7.09 7.08 7.09 32,779
2017-08-21 7.08 7.08 7.075 7.08 37,578
2017-08-18 7.08 7.085 7.075 7.08 141,760
2017-08-17 7.07 7.08 7.07 7.075 104,463
2017-08-16 7.075 7.085 7.07 7.075 157,424
2017-08-15 7.07 7.075 7.06 7.06 104,462
2017-08-14 7.08 7.08 7.06 7.06 55,035
2017-08-11 7.08 7.08 7.06 7.065 67,797
2017-08-10 7.08 7.09 7.065 7.065 104,343
2017-08-09 7.07 7.075 7.06 7.075 153,535
2017-08-08 7.08 7.08 7.06 7.07 74,735
2017-08-07 7.07 7.08 7.06 7.07 31,335
2017-08-04 7.07 7.08 7.06 7.07 75,328
2017-08-03 7.07 7.08 7.06 7.065 92,187
2017-08-02 7.07 7.08 7.07 7.08 31,862

» More Guidance Software Stock Price History

To see other companies like Guidance Software (GUID), view our stock market today for news, and other data.