Guidewire Software, Inc. Historical Stock Prices

GWRE 
$50.32
*  
0.13
0.26%
Get GWRE Alerts
*Delayed - data as of Dec. 19, 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  49.95  51.05  49.92  50.32 658,095
12/19/2014 50.07 51.05 49.92 50.32 658,195
12/18/2014 49.4 50.19 48.91 50.19 406,761
12/17/2014 48.07 49.43 47.83 49.35 478,593
12/16/2014 47.32 48.61 47.32 48.06 406,984
12/15/2014 47.48 47.91 46.23 47.55 447,451
12/12/2014 47.23 48.49 46.93 47.11 390,053
12/11/2014 48.67 49.41 47.84 47.87 411,097
12/10/2014 49.92 50.41 48.43 48.51 439,269
12/09/2014 48.4 50.345 47.78 50.02 534,491
12/08/2014 50.63 51.28 48.98 48.98 467,598
12/05/2014 50.56 50.94 49.97 50.69 504,288
12/04/2014 50.89 51.41 50.31 50.73 369,645
12/03/2014 51.51 52.78 47.66 50.73 1,107,479
12/02/2014 50.64 51.04 49.73 50.4 486,693
12/01/2014 50.4 51.03 49.7 50.46 558,790
11/28/2014 51.29 51.94 50.42 50.47 297,962
11/26/2014 50.02 51.27 49.81 51.13 222,794
11/25/2014 50.19 50.39 49.43 50.1 353,158
11/24/2014 49.68 50.2 49.33 50.11 333,045
11/21/2014 50.06 50.19 49.3 49.6 283,516
11/20/2014 48.99 49.65 48.71 49.39 258,458
11/19/2014 50.08 50.08 49 49.3 315,048
11/18/2014 50.29 50.95 49.9 50.08 300,108
11/17/2014 50.97 51.365 49.83 50.18 369,317
11/14/2014 51.85 51.85 51.05 51.12 577,944
11/13/2014 52.84 53.43 51.67 51.77 289,485
11/12/2014 52.43 52.8 52.03 52.73 296,260
11/11/2014 51.97 52.82 51.55 52.62 296,337
11/10/2014 51.83 52.06 51.35 52.04 362,189
11/07/2014 50.79 51.92 50.42 51.88 530,976
11/06/2014 50.18 51.27 50.18 50.87 460,691
11/05/2014 50.64 50.85 49.86 50.37 286,514
11/04/2014 50.06 50.58 49.3 50.45 573,333
11/03/2014 49.95 50.43 49.28 49.5 428,484
10/31/2014 51.01 51.05 49.48 49.94 649,466
10/30/2014 49.05 50.21 46.7452 50.14 378,039
10/29/2014 49.5 49.78 49.03 49.33 366,781
10/28/2014 48.63 49.85 48.63 49.62 424,181
10/27/2014 47.8 48.57 47.58 48.47 327,427
10/24/2014 47.76 48.08 47.61 48.06 286,421
10/23/2014 47.58 48.29 47.01 47.84 274,912
10/22/2014 47.99 48.51 46.94 46.98 486,973
10/21/2014 47.69 48.05 47.2 48 348,712
10/20/2014 47.59 47.97 46.66 47.55 497,639
10/17/2014 48.14 49.09 47.34 47.9 646,878
10/16/2014 46.42 49.49 46.225 47.48 1,118,865
10/15/2014 45.15 47.39 44.635 47.1 806,978
10/14/2014 45.16 46.7616 45.16 45.78 429,706
10/13/2014 44.81 45.92 43.93 44.74 324,710
10/10/2014 45.53 46.46 44.81 44.81 410,582
10/09/2014 46.99 47.67 45.84 45.85 542,872
10/08/2014 46.25 47.1 45.46 46.97 609,392
10/07/2014 46.05 46.67 45.83 46.25 388,039
10/06/2014 46.77 47.31 46.47 46.48 443,980
10/03/2014 45.55 47.19 45.344 46.75 599,113
10/02/2014 43.59 45.16 43.385 45.14 413,651
10/01/2014 44.3 44.43 43.3 43.57 437,688
09/30/2014 45.39 45.39 44.32 44.34 516,395
09/29/2014 44.51 45.56 44.5 45.32 339,470
09/26/2014 44.86 45.17 44.532 45.03 307,961
09/25/2014 44.88 45.05 44.4 44.73 691,323
09/24/2014 43.8 45.42 43.58 45.09 728,240
09/23/2014 43.42 43.98 43.37 43.74 533,045
09/22/2014 43.64 43.865 43.35 43.71 518,168
09/19/2014 44.99 45.32 43.51 43.88 766,189
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?