Guidance Software Inc (GUID) Exchange: NASDAQ
Data as of July 18, 2025
$7.07 ($0.00) 0.00%
Guidance Software Inc - Daily Information
Click for more stock information on Guidance Software Inc.| Daily Information | Data |
|---|---|
| Date | July 18, 2025 |
| Open | $7.07 |
| Previous Close | $7.07 |
| High | $7.07 |
| Low | $7.07 |
| Adjusted Open | $7.07 |
| Previous Adjusted Close | $7.07 |
| Adjusted High | $7.07 |
| Adjusted Low | $7.07 |
About Guidance Software Inc (GUID)
DELISTED - Guidance Software, Inc. is a provider of digital investigative solutions. The Company's EnCase platform provides an investigative infrastructure that enables its customers to search, collect, and analyze electronically stored information in order to address human resources matters, litigation matters, allegations of fraud, suspicious network endpoint activity and defend their organization's data assets. The Company operates in four segments: Products, Professional services, Training and Maintenance. The Company's main products are EnCase Enterprise, EnCase eDiscovery, EnCase Cybersecurity, EnCase Forensic and EnCase Portable. The Company complements its software offerings with an array of professional and training services, including technical support and maintenance services to help its customers implement its solutions, conduct investigations and train their information technology (IT) and legal professionals to use its software products.
Invest in Guidance Software Inc (GUID)
Historical Stock Data for Guidance Software Inc (GUID)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-14 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2017-09-13 | $7.09 | $7.09 | $7.07 | $7.07 | $7.07 | 149,050 |
| 2017-09-12 | $7.09 | $7.10 | $7.08 | $7.09 | $7.09 | 127,777 |
| 2017-09-11 | $7.09 | $7.09 | $7.08 | $7.09 | $7.09 | 146,247 |
| 2017-09-08 | $7.09 | $7.10 | $7.08 | $7.09 | $7.09 | 104,596 |
| 2017-09-07 | $7.08 | $7.09 | $7.07 | $7.09 | $7.09 | 556,491 |
| 2017-09-06 | $7.10 | $7.10 | $7.08 | $7.08 | $7.08 | 328,138 |
| 2017-09-05 | $7.08 | $7.10 | $7.08 | $7.10 | $7.10 | 339,883 |
| 2017-09-01 | $7.08 | $7.10 | $7.08 | $7.10 | $7.10 | 605,302 |
| 2017-08-31 | $7.09 | $7.09 | $7.08 | $7.08 | $7.08 | 329,624 |
| 2017-08-30 | $7.08 | $7.09 | $7.06 | $7.08 | $7.08 | 2,452,301 |
| 2017-08-29 | $7.09 | $7.09 | $7.07 | $7.08 | $7.08 | 217,716 |
| 2017-08-28 | $7.08 | $7.09 | $7.07 | $7.07 | $7.07 | 423,990 |
| 2017-08-25 | $7.10 | $7.10 | $7.07 | $7.07 | $7.07 | 352,436 |
| 2017-08-24 | $7.10 | $7.10 | $7.09 | $7.10 | $7.10 | 408,685 |
| 2017-08-23 | $7.08 | $7.10 | $7.08 | $7.10 | $7.10 | 809,495 |
| 2017-08-22 | $7.08 | $7.10 | $7.08 | $7.08 | $7.08 | 656,517 |
| 2017-08-21 | $7.07 | $7.08 | $7.07 | $7.08 | $7.08 | 610,898 |
| 2017-08-18 | $7.08 | $7.09 | $7.07 | $7.07 | $7.07 | 863,788 |
| 2017-08-17 | $7.07 | $7.08 | $7.07 | $7.08 | $7.08 | 726,333 |
| 2017-08-16 | $7.08 | $7.10 | $7.07 | $7.08 | $7.08 | 1,134,955 |
| 2017-08-15 | $7.08 | $7.08 | $7.06 | $7.07 | $7.07 | 1,128,161 |
| 2017-08-14 | $7.06 | $7.09 | $7.06 | $7.07 | $7.07 | 602,478 |
| 2017-08-11 | $7.07 | $7.08 | $7.06 | $7.06 | $7.06 | 514,521 |
| 2017-08-10 | $7.07 | $7.10 | $7.06 | $7.07 | $7.07 | 642,310 |
| 2017-08-09 | $7.07 | $7.10 | $7.06 | $7.08 | $7.08 | 1,138,692 |
| 2017-08-08 | $7.08 | $7.09 | $7.06 | $7.06 | $7.06 | 847,015 |
| 2017-08-07 | $7.09 | $7.09 | $7.06 | $7.07 | $7.07 | 600,130 |
| 2017-08-04 | $7.06 | $7.08 | $7.06 | $7.08 | $7.08 | 1,034,603 |
| 2017-08-03 | $7.07 | $7.08 | $7.06 | $7.06 | $7.06 | 647,638 |
| 2017-08-02 | $7.07 | $7.08 | $7.07 | $7.08 | $7.08 | 500,875 |
| 2017-08-01 | $7.09 | $7.09 | $7.07 | $7.08 | $7.08 | 624,122 |
| 2017-07-31 | $7.08 | $7.10 | $7.07 | $7.07 | $7.07 | 1,993,952 |
| 2017-07-28 | $7.08 | $7.10 | $7.07 | $7.08 | $7.08 | 689,899 |
| 2017-07-27 | $7.10 | $7.11 | $7.07 | $7.07 | $7.07 | 1,828,148 |
| 2017-07-26 | $7.10 | $7.14 | $7.10 | $7.11 | $7.11 | 6,558,827 |
| 2017-07-25 | $6.86 | $6.94 | $6.81 | $6.90 | $6.90 | 62,992 |
| 2017-07-24 | $6.84 | $6.89 | $6.73 | $6.86 | $6.86 | 77,131 |
| 2017-07-21 | $7.05 | $7.05 | $6.79 | $6.83 | $6.83 | 121,708 |
| 2017-07-20 | $6.99 | $7.12 | $6.90 | $6.99 | $6.99 | 125,255 |
| 2017-07-19 | $7.20 | $7.30 | $6.96 | $6.99 | $6.99 | 133,462 |
| 2017-07-18 | $7.07 | $7.19 | $7.06 | $7.14 | $7.14 | 81,463 |
| 2017-07-17 | $7.18 | $7.18 | $7.03 | $7.08 | $7.08 | 45,166 |
| 2017-07-14 | $7.00 | $7.14 | $6.97 | $7.14 | $7.14 | 62,087 |
| 2017-07-13 | $7.23 | $7.23 | $6.92 | $7.00 | $7.00 | 112,559 |
| 2017-07-12 | $7.08 | $7.35 | $7.04 | $7.19 | $7.19 | 323,256 |
| 2017-07-11 | $6.78 | $7.09 | $6.75 | $7.04 | $7.04 | 366,142 |
| 2017-07-10 | $6.52 | $6.84 | $6.50 | $6.75 | $6.75 | 333,541 |
| 2017-07-07 | $6.52 | $6.57 | $6.50 | $6.54 | $6.54 | 39,805 |
| 2017-07-06 | $6.54 | $6.57 | $6.50 | $6.52 | $6.52 | 61,946 |
| 2017-07-05 | $6.57 | $6.63 | $6.45 | $6.57 | $6.57 | 94,580 |
| 2017-07-03 | $6.63 | $6.70 | $6.48 | $6.57 | $6.57 | 75,062 |
| 2017-06-30 | $6.66 | $6.80 | $6.59 | $6.61 | $6.61 | 118,456 |
| 2017-06-29 | $6.69 | $6.76 | $6.57 | $6.64 | $6.64 | 65,112 |
| 2017-06-28 | $6.65 | $6.73 | $6.61 | $6.69 | $6.69 | 117,067 |
| 2017-06-27 | $6.71 | $6.74 | $6.57 | $6.63 | $6.63 | 559,016 |
| 2017-06-26 | $6.71 | $6.85 | $6.66 | $6.73 | $6.73 | 93,656 |
| 2017-06-23 | $6.66 | $6.80 | $6.66 | $6.70 | $6.70 | 165,016 |
| 2017-06-22 | $6.64 | $6.75 | $6.51 | $6.66 | $6.66 | 231,487 |
| 2017-06-21 | $6.65 | $6.75 | $6.62 | $6.64 | $6.64 | 51,777 |
| 2017-06-20 | $6.70 | $6.78 | $6.63 | $6.65 | $6.65 | 69,678 |
| 2017-06-19 | $6.63 | $6.77 | $6.63 | $6.71 | $6.71 | 152,104 |
| 2017-06-16 | $6.79 | $6.85 | $6.63 | $6.67 | $6.67 | 259,688 |
| 2017-06-15 | $6.83 | $6.90 | $6.73 | $6.85 | $6.85 | 96,421 |
| 2017-06-14 | $6.95 | $6.98 | $6.80 | $6.84 | $6.84 | 134,431 |
| 2017-06-13 | $6.76 | $6.94 | $6.73 | $6.89 | $6.89 | 150,899 |
| 2017-06-12 | $6.78 | $6.81 | $6.62 | $6.74 | $6.74 | 173,103 |
| 2017-06-09 | $6.79 | $7.35 | $6.60 | $6.73 | $6.73 | 111,997 |
| 2017-06-08 | $6.56 | $6.75 | $6.50 | $6.75 | $6.75 | 111,765 |
| 2017-06-07 | $6.63 | $6.67 | $6.50 | $6.55 | $6.55 | 162,617 |
| 2017-06-06 | $6.52 | $6.76 | $6.46 | $6.63 | $6.63 | 201,217 |
| 2017-06-05 | $6.60 | $6.60 | $6.43 | $6.53 | $6.53 | 81,461 |
| 2017-06-02 | $6.66 | $6.80 | $6.48 | $6.56 | $6.56 | 169,582 |
| 2017-06-01 | $6.42 | $6.68 | $6.41 | $6.67 | $6.67 | 175,302 |
| 2017-05-31 | $6.41 | $6.50 | $6.38 | $6.41 | $6.41 | 106,256 |
| 2017-05-30 | $6.41 | $6.51 | $6.35 | $6.42 | $6.42 | 188,495 |
| 2017-05-26 | $6.40 | $6.45 | $6.35 | $6.41 | $6.41 | 86,613 |
| 2017-05-25 | $6.45 | $6.53 | $6.37 | $6.41 | $6.41 | 69,920 |
| 2017-05-24 | $6.45 | $6.60 | $6.35 | $6.40 | $6.40 | 84,663 |
| 2017-05-23 | $6.66 | $6.82 | $6.31 | $6.39 | $6.39 | 183,006 |
| 2017-05-22 | $6.52 | $6.69 | $6.41 | $6.62 | $6.62 | 140,837 |
| 2017-05-19 | $6.47 | $6.61 | $6.34 | $6.48 | $6.48 | 144,391 |
| 2017-05-18 | $6.52 | $6.72 | $6.29 | $6.41 | $6.41 | 232,808 |
| 2017-05-17 | $6.84 | $6.93 | $6.45 | $6.55 | $6.55 | 284,562 |
| 2017-05-16 | $6.40 | $7.18 | $6.21 | $6.70 | $6.70 | 1,344,688 |
| 2017-05-15 | $6.09 | $6.56 | $6.05 | $6.33 | $6.33 | 369,927 |
| 2017-05-12 | $5.92 | $6.14 | $5.76 | $6.06 | $6.06 | 96,815 |
| 2017-05-11 | $6.10 | $6.13 | $5.92 | $5.94 | $5.94 | 70,319 |
| 2017-05-10 | $6.17 | $6.19 | $6.10 | $6.10 | $6.10 | 61,568 |
| 2017-05-09 | $6.10 | $6.28 | $6.09 | $6.18 | $6.18 | 90,286 |
| 2017-05-08 | $6.11 | $6.18 | $6.09 | $6.15 | $6.15 | 56,232 |
| 2017-05-05 | $5.92 | $6.14 | $5.92 | $6.12 | $6.12 | 74,096 |
| 2017-05-04 | $5.80 | $5.93 | $5.75 | $5.91 | $5.91 | 140,947 |
| 2017-05-03 | $5.99 | $6.32 | $5.76 | $5.80 | $5.80 | 156,417 |
| 2017-05-02 | $6.15 | $6.25 | $6.11 | $6.11 | $6.11 | 83,599 |
| 2017-05-01 | $6.06 | $6.20 | $6.06 | $6.15 | $6.15 | 50,055 |
| 2017-04-28 | $6.15 | $6.16 | $6.02 | $6.05 | $6.05 | 62,051 |
| 2017-04-27 | $6.22 | $6.25 | $6.15 | $6.17 | $6.17 | 54,179 |
| 2017-04-26 | $6.11 | $6.31 | $6.11 | $6.23 | $6.23 | 95,668 |
| 2017-04-25 | $6.00 | $6.22 | $6.00 | $6.12 | $6.12 | 121,002 |
| 2017-04-24 | $5.95 | $6.10 | $5.90 | $6.03 | $6.03 | 56,960 |
| 2017-04-21 | $5.91 | $5.98 | $5.83 | $5.96 | $5.96 | 119,574 |
| 2017-04-20 | $5.88 | $5.97 | $5.87 | $5.97 | $5.97 | 61,132 |
| 2017-04-19 | $5.86 | $5.95 | $5.86 | $5.91 | $5.91 | 37,431 |
| 2017-04-18 | $5.90 | $5.92 | $5.87 | $5.89 | $5.89 | 20,557 |
| 2017-04-17 | $5.87 | $6.11 | $5.87 | $5.91 | $5.91 | 47,819 |
| 2017-04-13 | $5.88 | $5.95 | $5.85 | $5.88 | $5.88 | 33,944 |
| 2017-04-12 | $6.06 | $6.09 | $5.86 | $5.92 | $5.92 | 27,743 |
| 2017-04-11 | $5.90 | $6.11 | $5.90 | $6.08 | $6.08 | 63,231 |
| 2017-04-10 | $6.07 | $6.25 | $5.96 | $5.98 | $5.98 | 70,895 |
| 2017-04-07 | $5.95 | $6.10 | $5.93 | $6.07 | $6.07 | 44,695 |
| 2017-04-06 | $6.10 | $6.10 | $5.88 | $5.99 | $5.99 | 62,665 |
| 2017-04-05 | $6.03 | $6.29 | $6.00 | $6.08 | $6.08 | 106,161 |
| 2017-04-04 | $5.81 | $5.99 | $5.81 | $5.91 | $5.91 | 68,924 |
| 2017-04-03 | $5.89 | $5.93 | $5.82 | $5.89 | $5.89 | 80,873 |
| 2017-03-31 | $5.88 | $5.95 | $5.85 | $5.90 | $5.90 | 41,329 |
| 2017-03-30 | $5.89 | $6.03 | $5.86 | $5.89 | $5.89 | 47,844 |
| 2017-03-29 | $5.95 | $6.02 | $5.86 | $5.90 | $5.90 | 65,548 |
| 2017-03-28 | $6.00 | $6.01 | $5.85 | $5.96 | $5.96 | 67,493 |
| 2017-03-27 | $5.80 | $6.05 | $5.79 | $6.02 | $6.02 | 45,257 |
| 2017-03-24 | $5.85 | $6.16 | $5.74 | $5.84 | $5.84 | 129,670 |
| 2017-03-23 | $5.75 | $5.96 | $5.75 | $5.84 | $5.84 | 58,182 |
| 2017-03-22 | $5.93 | $6.05 | $5.75 | $5.79 | $5.79 | 170,451 |
| 2017-03-21 | $6.11 | $6.14 | $5.94 | $5.94 | $5.94 | 119,404 |
| 2017-03-20 | $6.22 | $6.30 | $6.09 | $6.11 | $6.11 | 146,703 |
| 2017-03-17 | $6.14 | $6.35 | $6.14 | $6.28 | $6.28 | 116,610 |
| 2017-03-16 | $6.18 | $6.25 | $6.13 | $6.19 | $6.19 | 108,052 |
| 2017-03-15 | $6.45 | $6.45 | $6.20 | $6.21 | $6.21 | 78,753 |
| 2017-03-14 | $6.45 | $6.49 | $6.30 | $6.42 | $6.42 | 43,934 |
| 2017-03-13 | $6.46 | $6.63 | $6.40 | $6.47 | $6.47 | 58,775 |
| 2017-03-10 | $6.43 | $6.48 | $6.41 | $6.46 | $6.46 | 70,369 |
| 2017-03-09 | $6.65 | $6.71 | $6.36 | $6.41 | $6.41 | 124,152 |
| 2017-03-08 | $6.73 | $6.80 | $6.65 | $6.65 | $6.65 | 108,427 |
| 2017-03-07 | $6.60 | $6.73 | $6.51 | $6.70 | $6.70 | 70,384 |
| 2017-03-06 | $6.66 | $6.73 | $6.50 | $6.65 | $6.65 | 67,846 |
| 2017-03-03 | $6.99 | $6.99 | $6.65 | $6.70 | $6.70 | 61,765 |
| 2017-03-02 | $6.90 | $7.08 | $6.64 | $6.97 | $6.97 | 150,075 |
| 2017-03-01 | $6.92 | $7.07 | $6.82 | $6.93 | $6.93 | 284,158 |
| 2017-02-28 | $6.72 | $6.85 | $6.55 | $6.82 | $6.82 | 164,478 |
| 2017-02-27 | $6.86 | $6.89 | $6.66 | $6.71 | $6.71 | 153,668 |
| 2017-02-24 | $6.93 | $7.04 | $6.80 | $6.90 | $6.90 | 100,082 |
| 2017-02-23 | $6.99 | $7.22 | $6.89 | $7.06 | $7.06 | 109,535 |
| 2017-02-22 | $7.39 | $7.50 | $6.92 | $6.92 | $6.92 | 366,411 |
| 2017-02-21 | $7.41 | $7.66 | $7.27 | $7.41 | $7.41 | 302,251 |
| 2017-02-17 | $7.40 | $7.42 | $7.15 | $7.33 | $7.33 | 119,486 |
| 2017-02-16 | $7.54 | $7.54 | $7.31 | $7.37 | $7.37 | 79,799 |
| 2017-02-15 | $7.38 | $7.65 | $7.38 | $7.56 | $7.56 | 92,477 |
| 2017-02-14 | $7.70 | $7.74 | $7.14 | $7.45 | $7.45 | 382,548 |
| 2017-02-13 | $6.86 | $7.19 | $6.60 | $7.17 | $7.17 | 262,022 |
| 2017-02-10 | $6.75 | $6.99 | $6.55 | $6.86 | $6.86 | 109,757 |
| 2017-02-09 | $6.92 | $6.99 | $6.66 | $6.77 | $6.77 | 142,669 |
| 2017-02-08 | $6.94 | $7.08 | $6.90 | $6.91 | $6.91 | 21,488 |
| 2017-02-07 | $6.85 | $7.19 | $6.85 | $6.98 | $6.98 | 31,573 |
| 2017-02-06 | $7.17 | $7.17 | $6.89 | $6.91 | $6.91 | 42,030 |
| 2017-02-03 | $7.13 | $7.32 | $7.07 | $7.23 | $7.23 | 32,836 |
| 2017-02-02 | $7.07 | $7.24 | $7.06 | $7.07 | $7.07 | 14,538 |
| 2017-02-01 | $7.33 | $7.33 | $7.07 | $7.07 | $7.07 | 9,587 |
| 2017-01-31 | $7.21 | $7.30 | $7.11 | $7.26 | $7.26 | 28,038 |
| 2017-01-30 | $7.02 | $7.31 | $6.89 | $7.27 | $7.27 | 56,712 |
| 2017-01-27 | $7.19 | $7.21 | $7.00 | $7.09 | $7.09 | 27,656 |
| 2017-01-26 | $7.30 | $7.30 | $7.06 | $7.15 | $7.15 | 14,634 |
| 2017-01-25 | $7.27 | $7.34 | $7.13 | $7.32 | $7.32 | 13,376 |
| 2017-01-24 | $7.07 | $7.21 | $7.01 | $7.19 | $7.19 | 15,735 |
| 2017-01-23 | $7.08 | $7.17 | $7.01 | $7.06 | $7.06 | 16,023 |
| 2017-01-20 | $7.20 | $7.29 | $7.07 | $7.10 | $7.10 | 20,266 |
| 2017-01-19 | $7.38 | $7.38 | $7.17 | $7.19 | $7.19 | 15,561 |
| 2017-01-18 | $7.16 | $7.50 | $7.13 | $7.44 | $7.44 | 72,488 |
| 2017-01-17 | $7.29 | $7.40 | $7.10 | $7.10 | $7.10 | 51,356 |
| 2017-01-13 | $7.33 | $7.50 | $7.30 | $7.42 | $7.42 | 32,276 |
| 2017-01-12 | $7.26 | $7.32 | $7.02 | $7.29 | $7.29 | 28,482 |
| 2017-01-11 | $6.99 | $7.32 | $6.99 | $7.26 | $7.26 | 55,608 |
| 2017-01-10 | $7.04 | $7.21 | $6.97 | $7.01 | $7.01 | 99,664 |
| 2017-01-09 | $7.23 | $7.28 | $7.00 | $7.08 | $7.08 | 74,049 |
| 2017-01-06 | $7.40 | $7.40 | $7.17 | $7.26 | $7.26 | 26,639 |
| 2017-01-05 | $7.39 | $7.45 | $7.35 | $7.37 | $7.37 | 27,751 |
| 2017-01-04 | $7.12 | $7.45 | $7.12 | $7.43 | $7.43 | 42,798 |
| 2017-01-03 | $7.24 | $7.33 | $7.00 | $7.06 | $7.06 | 105,720 |
| 2016-12-30 | $7.04 | $7.25 | $6.97 | $7.08 | $7.08 | 50,508 |
| 2016-12-29 | $7.24 | $7.38 | $7.04 | $7.17 | $7.17 | 24,263 |
| 2016-12-28 | $7.24 | $7.24 | $7.11 | $7.19 | $7.19 | 42,706 |
| 2016-12-27 | $7.45 | $7.56 | $7.29 | $7.37 | $7.37 | 31,215 |
| 2016-12-23 | $7.53 | $7.54 | $7.25 | $7.39 | $7.39 | 17,890 |
| 2016-12-22 | $7.41 | $7.41 | $7.20 | $7.35 | $7.35 | 26,771 |
| 2016-12-21 | $7.51 | $7.53 | $7.20 | $7.41 | $7.41 | 102,501 |
| 2016-12-20 | $7.41 | $7.52 | $7.36 | $7.50 | $7.50 | 42,950 |
| 2016-12-19 | $7.37 | $7.40 | $7.23 | $7.35 | $7.35 | 56,603 |
| 2016-12-16 | $7.48 | $7.59 | $7.31 | $7.35 | $7.35 | 138,518 |
| 2016-12-15 | $7.27 | $7.56 | $7.27 | $7.44 | $7.44 | 73,218 |
| 2016-12-14 | $7.22 | $7.42 | $7.22 | $7.29 | $7.29 | 63,773 |
| 2016-12-13 | $7.44 | $7.62 | $7.26 | $7.28 | $7.28 | 65,964 |
| 2016-12-12 | $7.41 | $7.46 | $7.20 | $7.43 | $7.43 | 49,735 |
| 2016-12-09 | $7.64 | $7.80 | $7.29 | $7.40 | $7.40 | 74,347 |
| 2016-12-08 | $7.25 | $7.60 | $7.25 | $7.60 | $7.60 | 68,086 |
| 2016-12-07 | $7.15 | $7.46 | $7.15 | $7.27 | $7.27 | 85,919 |
| 2016-12-06 | $7.05 | $7.23 | $7.03 | $7.15 | $7.15 | 68,338 |
| 2016-12-05 | $7.04 | $7.29 | $7.04 | $7.05 | $7.05 | 96,847 |
| 2016-12-02 | $7.15 | $7.27 | $7.00 | $7.01 | $7.01 | 49,099 |
| 2016-12-01 | $7.05 | $7.22 | $7.05 | $7.15 | $7.15 | 72,899 |
| 2016-11-30 | $7.12 | $7.16 | $6.86 | $7.05 | $7.05 | 67,240 |
| 2016-11-29 | $7.45 | $7.55 | $6.93 | $7.09 | $7.09 | 88,703 |
| 2016-11-28 | $7.45 | $7.62 | $7.33 | $7.44 | $7.44 | 53,387 |
| 2016-11-25 | $7.30 | $7.48 | $7.13 | $7.44 | $7.44 | 38,390 |
| 2016-11-23 | $7.12 | $7.33 | $6.85 | $7.29 | $7.29 | 87,832 |
| 2016-11-22 | $7.00 | $7.18 | $6.90 | $7.17 | $7.17 | 80,815 |
| 2016-11-21 | $6.86 | $6.99 | $6.84 | $6.96 | $6.96 | 64,160 |
| 2016-11-18 | $6.49 | $6.96 | $6.49 | $6.81 | $6.81 | 154,958 |
| 2016-11-17 | $6.65 | $6.70 | $6.43 | $6.49 | $6.49 | 53,441 |
| 2016-11-16 | $6.41 | $6.65 | $6.30 | $6.57 | $6.57 | 131,929 |
| 2016-11-15 | $6.02 | $6.25 | $5.98 | $6.25 | $6.25 | 82,059 |
| 2016-11-14 | $6.00 | $6.20 | $5.84 | $5.98 | $5.98 | 136,869 |
| 2016-11-11 | $5.64 | $5.98 | $5.37 | $5.90 | $5.90 | 233,369 |
| 2016-11-10 | $5.49 | $5.58 | $5.26 | $5.45 | $5.45 | 73,999 |
| 2016-11-09 | $5.38 | $5.52 | $5.22 | $5.45 | $5.45 | 82,603 |
| 2016-11-08 | $5.33 | $5.45 | $5.27 | $5.38 | $5.38 | 59,606 |
| 2016-11-07 | $5.42 | $5.44 | $5.28 | $5.38 | $5.38 | 146,646 |
| 2016-11-04 | $5.39 | $5.55 | $4.82 | $5.35 | $5.35 | 221,643 |
| 2016-11-03 | $4.96 | $5.24 | $4.95 | $4.99 | $4.99 | 33,170 |
| 2016-11-02 | $4.99 | $5.09 | $4.52 | $4.93 | $4.93 | 34,369 |
| 2016-11-01 | $5.16 | $5.25 | $4.95 | $5.01 | $5.01 | 36,098 |
| 2016-10-31 | $5.41 | $5.53 | $5.07 | $5.16 | $5.16 | 103,015 |
| 2016-10-28 | $5.38 | $5.71 | $5.35 | $5.41 | $5.41 | 19,161 |
| 2016-10-27 | $5.58 | $5.66 | $5.34 | $5.38 | $5.38 | 91,644 |
| 2016-10-26 | $5.72 | $5.74 | $5.51 | $5.53 | $5.53 | 43,648 |
| 2016-10-25 | $5.85 | $5.85 | $5.64 | $5.73 | $5.73 | 38,512 |
| 2016-10-24 | $5.54 | $5.74 | $5.54 | $5.66 | $5.66 | 34,273 |
| 2016-10-21 | $5.39 | $5.54 | $5.38 | $5.48 | $5.48 | 36,888 |
| 2016-10-20 | $5.53 | $5.67 | $5.37 | $5.45 | $5.45 | 84,507 |
| 2016-10-19 | $5.42 | $5.62 | $5.38 | $5.50 | $5.50 | 88,087 |
| 2016-10-18 | $5.48 | $5.53 | $5.43 | $5.44 | $5.44 | 9,213 |
| 2016-10-17 | $5.53 | $5.56 | $5.38 | $5.40 | $5.40 | 15,739 |
| 2016-10-14 | $5.62 | $5.62 | $5.50 | $5.53 | $5.53 | 17,642 |
| 2016-10-13 | $5.58 | $5.68 | $5.54 | $5.57 | $5.57 | 18,568 |
| 2016-10-12 | $5.64 | $5.78 | $5.57 | $5.66 | $5.66 | 24,053 |
| 2016-10-11 | $5.67 | $5.75 | $5.58 | $5.62 | $5.62 | 27,326 |
| 2016-10-10 | $5.76 | $5.85 | $5.69 | $5.71 | $5.71 | 16,376 |
| 2016-10-07 | $5.89 | $5.89 | $5.76 | $5.83 | $5.83 | 10,721 |
| 2016-10-06 | $5.98 | $5.98 | $5.71 | $5.90 | $5.90 | 49,206 |
| 2016-10-05 | $5.95 | $6.07 | $5.74 | $5.96 | $5.96 | 43,525 |
| 2016-10-04 | $5.94 | $6.02 | $5.82 | $5.96 | $5.96 | 48,682 |
| 2016-10-03 | $5.95 | $6.01 | $5.90 | $5.95 | $5.95 | 30,253 |
| 2016-09-30 | $6.00 | $6.09 | $5.93 | $5.96 | $5.96 | 41,205 |
| 2016-09-29 | $6.03 | $6.08 | $5.95 | $5.96 | $5.96 | 29,851 |
| 2016-09-28 | $5.94 | $6.10 | $5.94 | $6.02 | $6.02 | 41,518 |
| 2016-09-27 | $5.75 | $5.99 | $5.75 | $5.98 | $5.98 | 30,848 |
| 2016-09-26 | $5.74 | $5.89 | $5.71 | $5.75 | $5.75 | 27,204 |
| 2016-09-23 | $5.81 | $5.81 | $5.74 | $5.77 | $5.77 | 7,547 |
| 2016-09-22 | $5.88 | $5.88 | $5.75 | $5.80 | $5.80 | 64,777 |
| 2016-09-21 | $5.67 | $5.81 | $5.58 | $5.80 | $5.80 | 69,200 |
| 2016-09-20 | $5.77 | $5.82 | $5.59 | $5.65 | $5.65 | 13,799 |
| 2016-09-19 | $5.81 | $5.89 | $5.71 | $5.72 | $5.72 | 10,856 |
| 2016-09-16 | $5.69 | $5.82 | $5.69 | $5.76 | $5.76 | 71,703 |
| 2016-09-15 | $5.54 | $5.68 | $5.54 | $5.66 | $5.66 | 28,449 |
| 2016-09-14 | $5.75 | $5.76 | $5.52 | $5.57 | $5.57 | 23,621 |
| 2016-09-13 | $5.73 | $6.03 | $5.66 | $5.68 | $5.68 | 30,331 |
| 2016-09-12 | $5.65 | $5.87 | $5.65 | $5.81 | $5.81 | 102,972 |
| 2016-09-09 | $6.15 | $6.15 | $5.76 | $5.77 | $5.77 | 69,446 |
| 2016-09-08 | $5.99 | $6.16 | $5.97 | $6.02 | $6.02 | 100,402 |
| 2016-09-07 | $6.10 | $6.17 | $6.00 | $6.04 | $6.04 | 48,498 |
| 2016-09-06 | $5.93 | $6.30 | $5.93 | $6.06 | $6.06 | 42,129 |
| 2016-09-02 | $6.09 | $6.10 | $5.97 | $6.02 | $6.02 | 17,460 |
| 2016-09-01 | $5.97 | $6.08 | $5.90 | $6.04 | $6.04 | 36,019 |
| 2016-08-31 | $6.19 | $6.19 | $5.75 | $5.95 | $5.95 | 37,570 |
| 2016-08-30 | $6.05 | $6.09 | $5.99 | $6.01 | $6.01 | 19,369 |
| 2016-08-29 | $6.03 | $6.10 | $5.92 | $6.02 | $6.02 | 22,297 |
| 2016-08-26 | $6.09 | $6.24 | $5.94 | $5.99 | $5.99 | 23,127 |
| 2016-08-25 | $6.08 | $6.09 | $5.97 | $5.98 | $5.98 | 41,913 |
| 2016-08-24 | $5.99 | $6.10 | $5.98 | $6.06 | $6.06 | 30,027 |
| 2016-08-23 | $6.02 | $6.10 | $5.97 | $6.04 | $6.04 | 29,462 |
| 2016-08-22 | $6.00 | $6.15 | $5.92 | $6.03 | $6.03 | 50,063 |
| 2016-08-19 | $5.95 | $6.04 | $5.89 | $6.00 | $6.00 | 42,617 |
| 2016-08-18 | $5.91 | $6.03 | $5.88 | $5.95 | $5.95 | 18,373 |
| 2016-08-17 | $5.96 | $6.27 | $5.88 | $5.97 | $5.97 | 39,519 |
| 2016-08-16 | $6.22 | $6.22 | $5.85 | $6.01 | $6.01 | 35,856 |
| 2016-08-15 | $6.25 | $6.29 | $6.00 | $6.02 | $6.02 | 41,948 |
| 2016-08-12 | $6.11 | $6.24 | $5.98 | $6.01 | $6.01 | 47,693 |
| 2016-08-11 | $5.88 | $6.20 | $5.86 | $6.14 | $6.14 | 50,858 |
| 2016-08-10 | $6.01 | $6.01 | $5.78 | $5.86 | $5.86 | 25,258 |
| 2016-08-09 | $5.96 | $5.98 | $5.84 | $5.93 | $5.93 | 68,848 |
| 2016-08-08 | $5.87 | $6.06 | $5.82 | $5.91 | $5.91 | 14,906 |
| 2016-08-05 | $5.91 | $6.09 | $5.75 | $5.82 | $5.82 | 67,802 |
| 2016-08-04 | $5.76 | $5.88 | $5.67 | $5.84 | $5.84 | 42,781 |
| 2016-08-03 | $6.00 | $6.00 | $5.64 | $5.73 | $5.73 | 48,999 |
| 2016-08-02 | $5.89 | $5.93 | $5.73 | $5.76 | $5.76 | 21,699 |
| 2016-08-01 | $5.94 | $6.00 | $5.84 | $5.86 | $5.86 | 31,927 |
| 2016-07-29 | $5.66 | $5.96 | $5.65 | $5.88 | $5.88 | 24,949 |
| 2016-07-28 | $5.90 | $5.98 | $5.79 | $5.93 | $5.93 | 22,870 |
| 2016-07-27 | $5.82 | $5.95 | $5.82 | $5.86 | $5.86 | 35,118 |
| 2016-07-26 | $5.79 | $6.00 | $5.79 | $5.85 | $5.85 | 18,330 |
| 2016-07-25 | $5.85 | $5.90 | $5.71 | $5.79 | $5.79 | 18,261 |
| 2016-07-22 | $5.83 | $5.92 | $5.63 | $5.90 | $5.90 | 27,473 |
| 2016-07-21 | $6.03 | $6.10 | $5.77 | $5.80 | $5.80 | 35,615 |
| 2016-07-20 | $5.92 | $6.24 | $5.92 | $6.06 | $6.06 | 48,004 |
| 2016-07-19 | $5.94 | $6.04 | $5.89 | $5.91 | $5.91 | 122,704 |
| 2016-07-18 | $6.13 | $6.30 | $6.05 | $6.09 | $6.09 | 59,245 |
| 2016-07-15 | $6.13 | $6.25 | $6.08 | $6.16 | $6.16 | 46,019 |
| 2016-07-14 | $6.16 | $6.23 | $6.04 | $6.07 | $6.07 | 58,976 |
| 2016-07-13 | $6.35 | $6.35 | $6.06 | $6.12 | $6.12 | 77,496 |
| 2016-07-12 | $6.26 | $6.35 | $6.14 | $6.30 | $6.30 | 42,313 |
| 2016-07-11 | $6.10 | $6.41 | $6.07 | $6.21 | $6.21 | 76,117 |
| 2016-07-08 | $6.00 | $6.08 | $5.88 | $6.06 | $6.06 | 36,859 |
| 2016-07-07 | $6.06 | $6.08 | $5.85 | $5.91 | $5.91 | 14,527 |
| 2016-07-06 | $6.19 | $6.26 | $5.89 | $5.94 | $5.94 | 49,593 |
| 2016-07-05 | $6.24 | $6.30 | $5.91 | $6.06 | $6.06 | 25,578 |
| 2016-07-01 | $6.23 | $6.35 | $6.18 | $6.27 | $6.27 | 27,503 |
| 2016-06-30 | $6.00 | $6.20 | $5.94 | $6.19 | $6.19 | 38,710 |
| 2016-06-29 | $5.75 | $5.99 | $5.69 | $5.97 | $5.97 | 40,357 |
| 2016-06-28 | $5.76 | $5.83 | $5.67 | $5.71 | $5.71 | 57,820 |
| 2016-06-27 | $5.79 | $5.80 | $5.63 | $5.73 | $5.73 | 46,800 |
| 2016-06-24 | $5.94 | $6.00 | $5.54 | $5.91 | $5.91 | 286,469 |
| 2016-06-23 | $6.19 | $6.25 | $6.09 | $6.24 | $6.24 | 42,430 |
| 2016-06-22 | $6.21 | $6.39 | $6.05 | $6.09 | $6.09 | 40,509 |
| 2016-06-21 | $6.37 | $6.37 | $6.14 | $6.24 | $6.24 | 39,283 |
| 2016-06-20 | $6.38 | $6.52 | $6.31 | $6.36 | $6.36 | 57,351 |
| 2016-06-17 | $6.34 | $6.40 | $6.07 | $6.36 | $6.36 | 153,497 |
| 2016-06-16 | $6.13 | $6.35 | $6.06 | $6.32 | $6.32 | 46,484 |
| 2016-06-15 | $6.22 | $6.30 | $6.19 | $6.22 | $6.22 | 50,140 |
| 2016-06-14 | $6.21 | $6.24 | $6.07 | $6.22 | $6.22 | 29,466 |
| 2016-06-13 | $6.12 | $6.39 | $6.12 | $6.24 | $6.24 | 46,822 |
| 2016-06-10 | $6.14 | $6.22 | $6.02 | $6.17 | $6.17 | 39,570 |
| 2016-06-09 | $6.25 | $6.29 | $6.12 | $6.24 | $6.24 | 59,762 |
| 2016-06-08 | $6.05 | $6.35 | $5.91 | $6.32 | $6.32 | 59,962 |
| 2016-06-07 | $6.01 | $6.09 | $6.00 | $6.00 | $6.00 | 12,799 |
| 2016-06-06 | $6.00 | $6.11 | $5.81 | $6.01 | $6.01 | 53,136 |
| 2016-06-03 | $5.87 | $5.98 | $5.80 | $5.97 | $5.97 | 32,905 |
| 2016-06-02 | $5.80 | $5.91 | $5.75 | $5.91 | $5.91 | 43,250 |
| 2016-06-01 | $5.54 | $5.84 | $5.54 | $5.80 | $5.80 | 68,019 |
| 2016-05-31 | $5.55 | $5.67 | $5.48 | $5.55 | $5.55 | 61,635 |
| 2016-05-27 | $5.56 | $5.60 | $5.50 | $5.55 | $5.55 | 57,072 |
| 2016-05-26 | $5.47 | $5.71 | $5.47 | $5.56 | $5.56 | 36,415 |
| 2016-05-25 | $5.55 | $5.55 | $5.40 | $5.50 | $5.50 | 35,649 |
| 2016-05-24 | $5.32 | $5.58 | $5.27 | $5.52 | $5.52 | 39,075 |
| 2016-05-23 | $5.30 | $5.32 | $5.24 | $5.27 | $5.27 | 21,583 |
| 2016-05-20 | $5.20 | $5.35 | $5.20 | $5.26 | $5.26 | 46,666 |
| 2016-05-19 | $5.19 | $5.24 | $5.12 | $5.17 | $5.17 | 79,978 |
| 2016-05-18 | $5.14 | $5.25 | $5.11 | $5.19 | $5.19 | 38,926 |
| 2016-05-17 | $5.22 | $5.25 | $5.12 | $5.19 | $5.19 | 105,821 |
| 2016-05-16 | $5.17 | $5.35 | $4.93 | $5.25 | $5.25 | 43,424 |
| 2016-05-13 | $4.74 | $5.31 | $4.74 | $5.16 | $5.16 | 72,943 |
| 2016-05-12 | $5.31 | $5.32 | $4.91 | $5.01 | $5.01 | 77,254 |
| 2016-05-11 | $5.14 | $5.33 | $4.98 | $5.28 | $5.28 | 70,038 |
| 2016-05-10 | $5.07 | $5.26 | $4.85 | $5.19 | $5.19 | 66,149 |
| 2016-05-09 | $5.23 | $5.39 | $5.05 | $5.09 | $5.09 | 47,429 |
| 2016-05-06 | $4.70 | $5.24 | $4.70 | $5.18 | $5.18 | 120,690 |
| 2016-05-05 | $4.63 | $4.81 | $4.58 | $4.75 | $4.75 | 51,154 |
| 2016-05-04 | $4.80 | $4.89 | $4.60 | $4.64 | $4.64 | 66,390 |
| 2016-05-03 | $4.87 | $4.91 | $4.75 | $4.83 | $4.83 | 72,808 |
| 2016-05-02 | $5.10 | $5.13 | $4.82 | $4.95 | $4.95 | 132,466 |
| 2016-04-29 | $5.11 | $5.20 | $5.02 | $5.10 | $5.10 | 58,344 |
| 2016-04-28 | $5.02 | $5.27 | $4.85 | $5.16 | $5.16 | 68,686 |
| 2016-04-27 | $4.93 | $5.06 | $4.89 | $5.04 | $5.04 | 50,141 |
| 2016-04-26 | $4.89 | $5.00 | $4.89 | $4.98 | $4.98 | 43,421 |
| 2016-04-25 | $5.04 | $5.04 | $4.91 | $4.91 | $4.91 | 43,171 |
| 2016-04-22 | $4.86 | $5.09 | $4.84 | $5.02 | $5.02 | 170,404 |
| 2016-04-21 | $4.67 | $4.88 | $4.58 | $4.83 | $4.83 | 74,370 |
| 2016-04-20 | $4.49 | $4.73 | $4.49 | $4.65 | $4.65 | 73,243 |
| 2016-04-19 | $4.61 | $4.61 | $4.45 | $4.51 | $4.51 | 44,833 |
| 2016-04-18 | $4.47 | $4.64 | $4.44 | $4.61 | $4.61 | 69,428 |
| 2016-04-15 | $4.53 | $4.60 | $4.49 | $4.51 | $4.51 | 25,980 |
| 2016-04-14 | $4.52 | $4.63 | $4.45 | $4.56 | $4.56 | 54,804 |
| 2016-04-13 | $4.37 | $4.57 | $4.32 | $4.54 | $4.54 | 72,994 |
| 2016-04-12 | $4.27 | $4.34 | $4.19 | $4.32 | $4.32 | 36,209 |
| 2016-04-11 | $4.25 | $4.33 | $4.21 | $4.30 | $4.30 | 46,965 |
| 2016-04-08 | $4.29 | $4.32 | $4.18 | $4.21 | $4.21 | 53,442 |
| 2016-04-07 | $4.32 | $4.40 | $4.23 | $4.25 | $4.25 | 46,672 |
| 2016-04-06 | $4.28 | $4.40 | $4.23 | $4.39 | $4.39 | 88,865 |
| 2016-04-05 | $4.22 | $4.36 | $4.22 | $4.29 | $4.29 | 65,937 |
| 2016-04-04 | $4.28 | $4.32 | $4.15 | $4.29 | $4.29 | 50,003 |
| 2016-04-01 | $4.27 | $4.35 | $4.12 | $4.24 | $4.24 | 80,234 |
| 2016-03-31 | $4.46 | $4.59 | $4.29 | $4.30 | $4.30 | 81,548 |
| 2016-03-30 | $4.33 | $4.49 | $4.33 | $4.44 | $4.44 | 94,906 |
| 2016-03-29 | $4.25 | $4.40 | $4.18 | $4.31 | $4.31 | 93,564 |
| 2016-03-28 | $4.17 | $4.26 | $4.14 | $4.24 | $4.24 | 128,461 |
| 2016-03-24 | $4.19 | $4.24 | $4.15 | $4.18 | $4.18 | 104,472 |
| 2016-03-23 | $4.32 | $4.32 | $4.13 | $4.20 | $4.20 | 157,342 |
| 2016-03-22 | $4.32 | $4.35 | $4.21 | $4.32 | $4.32 | 294,582 |
| 2016-03-21 | $4.38 | $4.45 | $4.32 | $4.36 | $4.36 | 99,102 |
| 2016-03-18 | $4.36 | $4.42 | $4.29 | $4.41 | $4.41 | 735,009 |
| 2016-03-17 | $4.26 | $4.39 | $4.25 | $4.37 | $4.37 | 385,771 |
| 2016-03-16 | $4.59 | $4.67 | $4.23 | $4.31 | $4.31 | 337,676 |
| 2016-03-15 | $5.41 | $5.41 | $4.64 | $4.66 | $4.66 | 322,943 |
| 2016-03-14 | $5.43 | $5.53 | $5.32 | $5.46 | $5.46 | 30,848 |
| 2016-03-11 | $5.36 | $5.51 | $5.35 | $5.43 | $5.43 | 107,451 |
| 2016-03-10 | $5.25 | $5.39 | $5.22 | $5.29 | $5.29 | 68,625 |
| 2016-03-09 | $5.28 | $5.37 | $5.16 | $5.20 | $5.20 | 50,707 |
| 2016-03-08 | $5.39 | $5.53 | $5.27 | $5.30 | $5.30 | 66,218 |
| 2016-03-07 | $5.46 | $5.57 | $5.34 | $5.44 | $5.44 | 64,505 |
| 2016-03-04 | $5.40 | $5.60 | $5.37 | $5.46 | $5.46 | 48,666 |
| 2016-03-03 | $5.46 | $5.56 | $5.38 | $5.46 | $5.46 | 43,179 |
| 2016-03-02 | $5.45 | $5.73 | $5.30 | $5.48 | $5.48 | 113,213 |
| 2016-03-01 | $5.42 | $5.66 | $5.21 | $5.37 | $5.37 | 52,654 |
| 2016-02-29 | $5.45 | $5.59 | $5.35 | $5.35 | $5.35 | 57,441 |
| 2016-02-26 | $5.40 | $5.55 | $5.22 | $5.52 | $5.52 | 73,961 |
| 2016-02-25 | $5.25 | $5.40 | $5.04 | $5.37 | $5.37 | 59,030 |
| 2016-02-24 | $5.12 | $5.33 | $5.07 | $5.30 | $5.30 | 103,645 |
| 2016-02-23 | $4.97 | $5.19 | $4.77 | $5.17 | $5.17 | 74,507 |
| 2016-02-22 | $5.13 | $5.19 | $4.90 | $5.00 | $5.00 | 133,831 |
| 2016-02-19 | $4.74 | $5.17 | $4.74 | $5.10 | $5.10 | 171,082 |
| 2016-02-18 | $4.95 | $5.04 | $4.75 | $4.90 | $4.90 | 65,839 |
| 2016-02-17 | $4.69 | $5.02 | $4.44 | $4.95 | $4.95 | 272,755 |
| 2016-02-16 | $4.27 | $4.69 | $4.21 | $4.50 | $4.50 | 96,543 |
| 2016-02-12 | $4.49 | $4.49 | $3.94 | $4.23 | $4.23 | 131,685 |
| 2016-02-11 | $3.73 | $4.42 | $3.73 | $4.21 | $4.21 | 178,691 |
| 2016-02-10 | $3.47 | $3.84 | $3.42 | $3.80 | $3.80 | 111,859 |
| 2016-02-09 | $3.43 | $3.55 | $3.27 | $3.43 | $3.43 | 154,997 |
| 2016-02-08 | $3.57 | $3.62 | $3.39 | $3.49 | $3.49 | 121,922 |
| 2016-02-05 | $4.13 | $4.13 | $3.57 | $3.65 | $3.65 | 227,347 |
| 2016-02-04 | $4.14 | $4.26 | $4.11 | $4.16 | $4.16 | 57,488 |
| 2016-02-03 | $4.32 | $4.39 | $4.06 | $4.16 | $4.16 | 142,809 |
| 2016-02-02 | $4.44 | $4.49 | $4.13 | $4.27 | $4.27 | 58,741 |
| 2016-02-01 | $4.76 | $4.83 | $4.45 | $4.50 | $4.50 | 82,383 |
| 2016-01-29 | $4.56 | $4.82 | $4.56 | $4.80 | $4.80 | 73,907 |
| 2016-01-28 | $4.62 | $4.68 | $4.50 | $4.52 | $4.52 | 29,431 |
| 2016-01-27 | $4.64 | $5.08 | $4.55 | $4.56 | $4.56 | 45,055 |
| 2016-01-26 | $4.65 | $4.78 | $4.57 | $4.68 | $4.68 | 94,861 |
| 2016-01-25 | $4.71 | $4.79 | $4.65 | $4.65 | $4.65 | 58,676 |
| 2016-01-22 | $4.90 | $5.00 | $4.72 | $4.75 | $4.75 | 86,918 |
| 2016-01-21 | $4.82 | $5.18 | $4.73 | $4.84 | $4.84 | 80,252 |
| 2016-01-20 | $4.92 | $5.00 | $4.65 | $4.73 | $4.73 | 156,880 |
| 2016-01-19 | $5.39 | $5.43 | $4.98 | $5.01 | $5.01 | 108,568 |
| 2016-01-15 | $5.30 | $5.49 | $5.13 | $5.30 | $5.30 | 98,625 |
| 2016-01-14 | $5.34 | $5.59 | $5.27 | $5.49 | $5.49 | 43,387 |
| 2016-01-13 | $5.44 | $5.67 | $5.27 | $5.32 | $5.32 | 80,825 |
| 2016-01-12 | $5.45 | $5.56 | $5.30 | $5.42 | $5.42 | 126,619 |
| 2016-01-11 | $5.42 | $5.65 | $5.27 | $5.40 | $5.40 | 64,855 |
| 2016-01-08 | $5.40 | $5.59 | $5.30 | $5.38 | $5.38 | 100,196 |
| 2016-01-07 | $5.61 | $5.67 | $5.37 | $5.40 | $5.40 | 71,501 |
| 2016-01-06 | $5.64 | $5.77 | $5.64 | $5.76 | $5.76 | 53,670 |
| 2016-01-05 | $5.72 | $5.79 | $5.65 | $5.76 | $5.76 | 71,918 |
| 2016-01-04 | $5.85 | $5.89 | $5.68 | $5.71 | $5.71 | 70,966 |
| 2015-12-31 | $5.91 | $6.06 | $5.79 | $6.02 | $6.02 | 81,955 |
| 2015-12-30 | $6.02 | $6.04 | $5.93 | $5.95 | $5.95 | 41,144 |
| 2015-12-29 | $6.00 | $6.04 | $5.92 | $6.04 | $6.04 | 38,355 |
| 2015-12-28 | $5.91 | $6.00 | $5.82 | $5.96 | $5.96 | 58,735 |
| 2015-12-24 | $5.91 | $5.99 | $5.87 | $5.98 | $5.98 | 14,144 |
| 2015-12-23 | $5.89 | $5.95 | $5.85 | $5.89 | $5.89 | 92,291 |
| 2015-12-22 | $5.49 | $5.68 | $5.42 | $5.66 | $5.66 | 101,432 |
| 2015-12-21 | $5.35 | $5.50 | $5.28 | $5.48 | $5.48 | 84,021 |
| 2015-12-18 | $4.90 | $5.71 | $4.70 | $5.50 | $5.50 | 1,158,465 |
| 2015-12-17 | $5.12 | $5.26 | $4.82 | $4.93 | $4.93 | 305,010 |
| 2015-12-16 | $5.32 | $5.44 | $5.12 | $5.21 | $5.21 | 208,741 |
| 2015-12-15 | $5.46 | $5.54 | $5.31 | $5.34 | $5.34 | 51,992 |
| 2015-12-14 | $5.40 | $5.49 | $5.30 | $5.40 | $5.40 | 61,368 |
| 2015-12-11 | $5.42 | $5.50 | $5.39 | $5.41 | $5.41 | 55,143 |
| 2015-12-10 | $5.58 | $5.70 | $5.51 | $5.54 | $5.54 | 66,465 |
| 2015-12-09 | $5.77 | $5.80 | $5.51 | $5.56 | $5.56 | 59,791 |
| 2015-12-08 | $5.83 | $5.93 | $5.75 | $5.80 | $5.80 | 38,204 |
| 2015-12-07 | $5.99 | $5.99 | $5.86 | $5.89 | $5.89 | 49,928 |
| 2015-12-04 | $5.99 | $6.07 | $5.95 | $6.04 | $6.04 | 22,599 |
| 2015-12-03 | $6.09 | $6.18 | $5.90 | $6.00 | $6.00 | 71,112 |
| 2015-12-02 | $6.15 | $6.21 | $6.00 | $6.06 | $6.06 | 30,704 |
| 2015-12-01 | $6.13 | $6.18 | $5.97 | $6.16 | $6.16 | 32,380 |
| 2015-11-30 | $6.19 | $6.23 | $6.05 | $6.10 | $6.10 | 47,777 |
| 2015-11-27 | $6.12 | $6.20 | $6.03 | $6.19 | $6.19 | 16,148 |
| 2015-11-25 | $6.00 | $6.15 | $5.96 | $6.14 | $6.14 | 20,823 |
| 2015-11-24 | $5.77 | $6.10 | $5.72 | $6.01 | $6.01 | 63,009 |
| 2015-11-23 | $5.68 | $5.87 | $5.68 | $5.80 | $5.80 | 17,467 |
| 2015-11-20 | $5.69 | $5.86 | $5.03 | $5.72 | $5.72 | 40,889 |
| 2015-11-19 | $5.73 | $5.77 | $5.51 | $5.65 | $5.65 | 44,823 |
| 2015-11-18 | $5.51 | $5.75 | $5.43 | $5.73 | $5.73 | 38,957 |
| 2015-11-17 | $5.49 | $5.55 | $5.37 | $5.46 | $5.46 | 40,953 |
| 2015-11-16 | $5.40 | $5.49 | $5.39 | $5.46 | $5.46 | 41,877 |
| 2015-11-13 | $5.46 | $5.59 | $5.43 | $5.44 | $5.44 | 37,624 |
| 2015-11-12 | $5.49 | $5.61 | $5.40 | $5.51 | $5.51 | 81,050 |
| 2015-11-11 | $5.65 | $5.70 | $5.55 | $5.59 | $5.59 | 69,195 |
| 2015-11-10 | $5.76 | $5.86 | $5.63 | $5.68 | $5.68 | 69,770 |
| 2015-11-09 | $5.87 | $5.87 | $5.61 | $5.80 | $5.80 | 78,566 |
| 2015-11-06 | $5.54 | $5.90 | $5.53 | $5.90 | $5.90 | 104,590 |
| 2015-11-05 | $5.77 | $5.85 | $5.22 | $5.60 | $5.60 | 413,299 |
| 2015-11-04 | $6.50 | $6.75 | $6.50 | $6.75 | $6.75 | 108,972 |
| 2015-11-03 | $6.30 | $6.86 | $6.05 | $6.54 | $6.54 | 210,376 |
| 2015-11-02 | $5.62 | $5.84 | $5.61 | $5.73 | $5.73 | 106,578 |
| 2015-10-30 | $5.90 | $5.95 | $5.63 | $5.64 | $5.64 | 140,533 |
| 2015-10-29 | $6.22 | $6.33 | $5.87 | $5.95 | $5.95 | 67,231 |
| 2015-10-28 | $5.82 | $6.31 | $5.70 | $6.27 | $6.27 | 91,742 |
| 2015-10-27 | $5.90 | $5.99 | $5.71 | $5.81 | $5.81 | 74,575 |
| 2015-10-26 | $6.09 | $6.35 | $5.87 | $5.95 | $5.95 | 65,989 |
| 2015-10-23 | $6.26 | $6.26 | $5.90 | $6.14 | $6.14 | 74,422 |
| 2015-10-22 | $6.00 | $6.31 | $5.93 | $6.16 | $6.16 | 27,365 |
| 2015-10-21 | $6.14 | $6.14 | $5.90 | $5.98 | $5.98 | 52,191 |
| 2015-10-20 | $6.16 | $6.35 | $5.97 | $6.13 | $6.13 | 48,730 |
| 2015-10-19 | $6.36 | $6.41 | $6.17 | $6.37 | $6.37 | 58,414 |
| 2015-10-16 | $6.58 | $6.58 | $6.29 | $6.42 | $6.42 | 25,455 |
| 2015-10-15 | $6.07 | $6.56 | $6.00 | $6.55 | $6.55 | 56,394 |
| 2015-10-14 | $6.24 | $6.36 | $5.96 | $6.03 | $6.03 | 65,457 |
| 2015-10-13 | $6.61 | $6.72 | $6.24 | $6.30 | $6.30 | 26,701 |
| 2015-10-12 | $6.58 | $6.79 | $6.49 | $6.66 | $6.66 | 66,889 |
| 2015-10-09 | $6.57 | $6.61 | $6.05 | $6.55 | $6.55 | 13,437 |
| 2015-10-08 | $6.44 | $6.63 | $6.32 | $6.53 | $6.53 | 53,293 |
| 2015-10-07 | $6.05 | $6.46 | $6.01 | $6.45 | $6.45 | 54,123 |
| 2015-10-06 | $6.10 | $6.21 | $5.94 | $6.03 | $6.03 | 41,273 |
| 2015-10-05 | $6.05 | $6.44 | $5.98 | $6.05 | $6.05 | 61,941 |
| 2015-10-02 | $5.78 | $6.16 | $5.77 | $5.97 | $5.97 | 81,345 |
| 2015-10-01 | $6.01 | $6.02 | $5.69 | $5.85 | $5.85 | 88,965 |
| 2015-09-30 | $5.89 | $6.06 | $5.87 | $6.02 | $6.02 | 87,843 |
| 2015-09-29 | $6.01 | $6.08 | $5.64 | $5.80 | $5.80 | 97,699 |
| 2015-09-28 | $6.26 | $6.27 | $5.97 | $6.03 | $6.03 | 69,501 |
| 2015-09-25 | $6.78 | $6.78 | $6.26 | $6.31 | $6.31 | 70,501 |
| 2015-09-24 | $6.89 | $6.89 | $6.57 | $6.70 | $6.70 | 66,932 |
| 2015-09-23 | $7.20 | $7.20 | $6.96 | $6.98 | $6.98 | 59,627 |
| 2015-09-22 | $7.20 | $7.30 | $7.08 | $7.26 | $7.26 | 45,524 |
| 2015-09-21 | $7.49 | $7.52 | $7.16 | $7.31 | $7.31 | 67,929 |
| 2015-09-18 | $7.40 | $7.49 | $7.25 | $7.42 | $7.42 | 149,811 |
| 2015-09-17 | $7.42 | $7.68 | $7.40 | $7.54 | $7.54 | 48,624 |
| 2015-09-16 | $7.36 | $7.57 | $7.27 | $7.44 | $7.44 | 67,422 |
| 2015-09-15 | $7.31 | $7.60 | $7.27 | $7.34 | $7.34 | 63,729 |
| 2015-09-14 | $7.02 | $7.33 | $7.01 | $7.30 | $7.30 | 50,673 |
| 2015-09-11 | $6.71 | $7.06 | $6.68 | $7.02 | $7.02 | 87,354 |
| 2015-09-10 | $6.53 | $6.85 | $6.51 | $6.79 | $6.79 | 89,151 |
| 2015-09-09 | $6.80 | $6.96 | $6.56 | $6.57 | $6.57 | 64,480 |
| 2015-09-08 | $6.93 | $6.93 | $6.73 | $6.77 | $6.77 | 49,341 |
| 2015-09-04 | $6.72 | $6.82 | $6.69 | $6.79 | $6.79 | 60,958 |
| 2015-09-03 | $7.02 | $7.19 | $6.83 | $6.84 | $6.84 | 84,717 |
| 2015-09-02 | $6.91 | $7.21 | $6.67 | $7.01 | $7.01 | 125,768 |
| 2015-09-01 | $6.95 | $7.19 | $5.56 | $6.87 | $6.87 | 131,410 |
| 2015-08-31 | $7.22 | $7.28 | $7.03 | $7.10 | $7.10 | 18,575 |
Guidance Software Inc (GUID) News Headlines
.jpg)
.jpg)
.jpg)
Recent Guidance Software Inc (GUID) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Guidance Software Inc (GUID) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |