Guidewire Software, Inc. Historical Stock Prices

GWRE 
$38.17
*  
0.14
0.37%
Get GWRE Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading GWRE now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  38.23  38.63  38.08  38.17 501,028
07/09/2014 38.08 38.63 38.08 38.17 501,028
07/08/2014 38.54 38.71 37.52 38.03 871,339
07/07/2014 40.22 40.22 38.67 38.76 615,565
07/03/2014 40.32 40.49 40.06 40.49 174,185
07/02/2014 40.37 40.58 39.961 40.18 384,770
07/01/2014 40.89 41.37 40.1 40.44 786,335
06/30/2014 40.56 40.85 40.41 40.66 842,519
06/27/2014 40.11 41 40.11 40.69 2,129,588
06/26/2014 39.99 40.39 39.88 40.26 497,262
06/25/2014 39.21 39.93 39.1 39.91 422,202
06/24/2014 39.42 40.51 39.2675 39.47 719,228
06/23/2014 39.5 39.86 39.23 39.38 484,930
06/20/2014 39.2 39.5 39.01 39.5 806,292
06/19/2014 38.99 39.19 38.6121 39.16 862,456
06/18/2014 39.48 39.48 38.43 38.86 901,899
06/17/2014 39.46 39.85 38.99 39.59 1,049,924
06/16/2014 38.15 39.8125 38.058 39.42 761,929
06/13/2014 38.37 38.49 37.56 38.16 796,629
06/12/2014 38.38 38.755 37.77 38.26 348,160
06/11/2014 38.13 38.75 37.96 38.44 483,871
06/10/2014 38.55 39.32 38.07 38.37 602,848
06/09/2014 38.26 39.21 38.02 38.47 967,759
06/06/2014 38.06 38.61 37.98 38.43 657,348
06/05/2014 36.7 37.92 36.42 37.75 1,100,246
06/04/2014 36.99 37.5 36.37 36.54 1,480,527
06/03/2014 36.99 40.95 36 37.07 3,252,228
06/02/2014 37.79 38.04 35.87 36.91 1,445,335
05/30/2014 39.22 39.22 37.43 37.77 768,177
05/29/2014 39.18 39.455 38.82 39.14 506,539
05/28/2014 39.68 39.68 38.8018 39.18 490,656
05/27/2014 40.17 40.74 39.665 39.8 1,023,150
05/23/2014 38.24 38.6 37.8 38.57 318,532
05/22/2014 37.43 38.705 37.17 38.32 973,298
05/21/2014 37.69 38.13 37.08 37.49 532,002
05/20/2014 37.38 37.7 36.49 37.45 887,806
05/19/2014 35.77 37.84 35.68 37.57 1,148,094
05/16/2014 35.39 36 34.96 35.89 860,440
05/15/2014 34.99 35.46 33.66 35.35 838,562
05/14/2014 35.27 35.87 35 35.26 651,431
05/13/2014 35.89 36.22 35.19 35.28 745,867
05/12/2014 34.95 35.98 34.35 35.86 1,025,793
05/09/2014 36.17 36.66 34.46 34.85 1,436,399
05/08/2014 36.9 37.4 36.3 36.4 1,069,762
05/07/2014 38.18 38.18 35.57 37.06 1,166,122
05/06/2014 38.53 39.415 38.05 38.14 810,801
05/05/2014 38.49 38.99 38.12 38.76 460,138
05/02/2014 39.32 39.71 38.93 38.99 414,271
05/01/2014 37.74 39.91 37.43 39.04 997,440
04/30/2014 37.42 37.89 36.75 37.76 728,050
04/29/2014 37.75 38.34 36.9 37.56 847,322
04/28/2014 39.23 39.32 35.98 37.42 1,273,541
04/25/2014 40.01 40.2399 38.49 38.9 1,352,890
04/24/2014 41.54 41.61 39.97 40.31 683,400
04/23/2014 42.62 42.86 41.14 41.15 1,090,592
04/22/2014 42.5 43.3 42.49 42.88 769,477
04/21/2014 43.1 43.26 42.23 42.48 745,633
04/17/2014 42.09 43.26 41.775 42.98 818,408
04/16/2014 40.85 42.22 40.49 42.2 889,717
04/15/2014 40.53 41.19 39.69 40.46 1,329,555
04/14/2014 41.17 41.35 39.5 40.48 1,119,031
04/11/2014 41.37 42.01 39.83 40.55 1,249,128
04/10/2014 45.79 45.97 41.01 42.26 1,076,195
04/09/2014 43.61 46.07 43.09 45.99 825,557
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?