Guidewire Software, Inc. Historical Stock Prices

GWRE 
$54
*  
0.69
1.26%
Get GWRE Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading GWRE now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    GWRE Pre-Market
 
 
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 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  54.65  55.395  53.97  54 518,842
09/03/2015 54.67 55.395 53.97 54 521,759
09/02/2015 53 55.3 53 54.69 1,535,065
09/01/2015 54.96 56.16 54.33 54.64 642,319
08/31/2015 54.15 57.6 54.08 55.91 1,053,509
08/28/2015 53.76 54.17 53.35 53.86 331,726
08/27/2015 53.28 54.56 52.78 53.93 479,127
08/26/2015 53.125 53.67 50.56 52.72 580,993
08/25/2015 53.93 54.09 51.84 52.15 432,168
08/24/2015 51.79 54.46 51.38 52.36 553,209
08/21/2015 54.65 55.72 53.34 54.65 425,762
08/20/2015 57.12 57.7 55.34 55.35 301,983
08/19/2015 57.79 58.26 56.701 57.46 231,046
08/18/2015 58.43 59.276 57.77 57.96 186,463
08/17/2015 57.48 58.56 57.2 58.52 173,228
08/14/2015 56.35 58.28 56.335 57.9 233,918
08/13/2015 57.21 57.48 56.34 56.5 180,850
08/12/2015 56.8 57.47 56.07 57.17 229,852
08/11/2015 57.95 58.65 57.04 57.39 165,821
08/10/2015 57.91 58.62 57.49 58.55 289,411
08/07/2015 57.27 57.77 56.81 57.49 344,084
08/06/2015 58.94 59.105 56.95 57.71 244,615
08/05/2015 58.71 59.59 58.42 58.88 343,146
08/04/2015 58.64 58.875 58.19 58.32 228,727
08/03/2015 59.13 59.24 58.0401 58.49 255,360
07/31/2015 59.29 59.8199 58.855 59.05 306,086
07/30/2015 58.98 59.63 58.32 59.29 149,050
07/29/2015 59.36 59.59 58.27 59.31 216,562
07/28/2015 59.23 59.65 58.267 59.54 455,096
07/27/2015 58.87 59.735 58.19 59.03 427,371
07/24/2015 59.95 60.42 58.76 59.36 368,148
07/23/2015 58.22 60.86 58.22 60.08 1,014,550
07/22/2015 57.2 58.06 56.98 57.48 211,176
07/21/2015 57.83 58.1699 56.93 57.41 288,272
07/20/2015 56.92 58.18 56.708 57.94 455,988
07/17/2015 56.49 57.8899 55.64 56.72 300,707
07/16/2015 56.51 56.57 56.32 56.43 473,864
07/15/2015 56.68 56.85 56.17 56.33 358,971
07/14/2015 56.5 56.87 56.11 56.64 336,094
07/13/2015 56.22 57 56.22 56.5 554,819
07/10/2015 56.95 57.05 55.5 56.24 379,710
07/09/2015 54.49 57.25 54.258 56.29 724,771
07/08/2015 53.95 54.37 53.42 53.86 335,828
07/07/2015 53.14 54.34 52.71 54.23 412,655
07/06/2015 52.53 53.78 52.51 53.22 304,706
07/02/2015 53.42 53.42 52.7 53.12 265,176
07/01/2015 53.43 53.64 52.91 53.21 286,228
06/30/2015 53 53.13 52.67 52.93 472,701
06/29/2015 53.34 54.15 52.865 52.92 587,302
06/26/2015 53.77 54.64 53.65 54.61 724,898
06/25/2015 53.3 53.86 53.05 53.77 384,641
06/24/2015 52.97 53.23 52.73 53.05 527,627
06/23/2015 51.85 53.31 51.56 53.19 621,188
06/22/2015 51.25 51.84 51.01 51.74 307,941
06/19/2015 50.85 51.22 50.36 51.14 360,920
06/18/2015 50.42 51 50.0048 50.82 398,999
06/17/2015 51.09 51.44 50.4 50.47 447,790
06/16/2015 50.21 51.21 50.06 51.04 341,592
06/15/2015 51.17 51.17 50.05 50.42 328,473
06/12/2015 50.58 50.76 50.41 50.67 276,722
06/11/2015 51.34 51.35 50.59 50.79 132,906
06/10/2015 50.75 51.64 50.49 51.01 362,043
06/09/2015 50.42 50.99 49.92 50.49 235,429
06/08/2015 51.24 51.33 50.26 50.37 262,255
06/05/2015 51.15 51.48 50.6901 51.24 303,321
06/04/2015 52.76 52.91 51.07 51.16 506,126
06/03/2015 47 53.22 46.92 52.98 1,266,169
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?