Historical Stock Prices

GWRE 
$50.3
*  
0.38
0.76%
Get GWRE Alerts
*Delayed - data as of May 22, 2015  -  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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
05/22/2015 49.96 50.68 49.81 50.3 244,494
05/21/2015 50.02 50.39 49.65 49.92 355,810
05/20/2015 50.51 50.51 49.8 49.97 206,412
05/19/2015 49.91 50.66 49.69 50.32 302,677
05/18/2015 49.16 50.01 48.86 49.98 398,037
05/15/2015 50.08 50.08 48.77 49.33 356,702
05/14/2015 52 52 49.12 50.01 1,119,479
05/13/2015 51.74 52.03 51.41 51.85 203,908
05/12/2015 52.05 52.28 50.85 51.57 221,069
05/11/2015 52.08 53 51.8 52.4 198,092
05/08/2015 52.43 52.5 51.72 52.07 212,336
05/07/2015 52.13 52.66 51.81 51.97 319,985
05/06/2015 51.5 52.26 51.28 52.24 419,865
05/05/2015 50.26 51.49 50.22 51.38 397,313
05/04/2015 50.16 51.11 50.16 50.47 297,151
05/01/2015 49.94 50.64 49.84 50.15 242,815
04/30/2015 51.4 51.79 49.56 49.95 414,644
04/29/2015 51.44 52.3 51.16 51.73 290,661
04/28/2015 52.04 52.83 51.41 51.56 427,964
04/27/2015 52.52 53.27 51.76 51.92 229,898
04/24/2015 52.36 52.59 51.75 52.44 189,224
04/23/2015 52 52.71 51.67 52.3 154,918
04/22/2015 52.52 52.71 51.585 52.25 139,284
04/21/2015 52.62 52.81 52.3 52.55 107,308
04/20/2015 51.95 52.45 51.82 52.32 298,453
04/17/2015 51.73 52.0179 51.28 51.42 455,849
04/16/2015 53.14 53.35 52.49 52.53 462,862
04/15/2015 53.27 53.41 52.72 53.19 425,484
04/14/2015 53.38 53.75 52.83 53.32 193,270
04/13/2015 53.95 54.43 53.39 53.5 268,641
04/10/2015 54 54.15 53.76 53.99 244,710
04/09/2015 53.5 54 53.19 53.97 186,270
04/08/2015 52.84 53.67 52.59 53.65 255,048
04/07/2015 52.8 53.4 52.45 52.66 236,839
04/06/2015 52.04 53.35 51.98 52.74 156,955
04/02/2015 52.5 53.12 52.245 52.53 157,679
04/01/2015 52.66 52.91 51.81 52.47 252,248
03/31/2015 52.91 53.17 52.44 52.61 258,261
03/30/2015 52.64 53.37 52.45 53.26 312,692
03/27/2015 51.3 52.72 51.1 52.56 315,989
03/26/2015 50.5 51.3 49.85 51.2 275,771
03/25/2015 51.75 51.76 50.37 50.51 353,134
03/24/2015 52.57 52.57 51.54 51.59 258,501
03/23/2015 53.65 53.65 52.38 52.5 458,155
03/20/2015 53.15 53.75 52.75 53.65 464,148
03/19/2015 53.08 53.59 52.28 52.81 255,786
03/18/2015 52.33 53.37 51.9 53.16 490,258
03/17/2015 52.58 52.94 52.23 52.6 180,679
03/16/2015 52.5 52.89 51.65 52.87 416,734
03/13/2015 51.34 52.33 51.01 52.23 423,947
03/12/2015 49.97 51.38 49.56 51.35 535,092
03/11/2015 51.1 51.3101 49.3 49.61 459,428
03/10/2015 51.82 51.99 50.92 51.2 270,672
03/09/2015 52.97 52.98 52.22 52.25 262,541
03/06/2015 52.53 53.5 52.49 52.98 367,979
03/05/2015 53.2 53.54 52.52 53.04 372,879
03/04/2015 53.84 53.98 52.85 53.37 241,892
03/03/2015 54.46 54.87 52 54.1 818,381
03/02/2015 55.76 55.76 54.45 54.73 644,859
02/27/2015 54.95 55.76 54.896 55.66 623,295
02/26/2015 54.45 55.765 54.44 54.89 341,615
02/25/2015 54.38 54.77 54.12 54.34 415,285
02/24/2015 55.16 55.44 54.4 54.5 334,609
02/23/2015 54.9 55.18 54.21 55.06 215,736
02/20/2015 54.98 55.4 54.565 55.11 342,991
02/19/2015 54.76 55.59 54.33 54.96 316,616
02/18/2015 54.81 55.04 54.62 55.01 207,202
02/17/2015 54.56 55.04 53.67 55.03 326,157
02/13/2015 54.53 54.83 53.58 54.81 356,586
02/12/2015 52.73 54.51 52.47 54.39 320,851
02/11/2015 53.21 53.4 52.15 52.53 339,769
02/10/2015 52.82 53.5 52.09 53.18 204,493
02/09/2015 52.73 53.12 52.19 52.39 171,231
02/06/2015 53.39 53.42 52.69 52.98 223,892
02/05/2015 52.13 53.55 51.73 53.28 316,660
02/04/2015 51.31 52.13 51.11 51.8 155,527
02/03/2015 50.93 51.73 50.8 51.66 391,327
02/02/2015 50.29 51 48.93 50.99 403,422
01/30/2015 50.48 50.89 49.79 50.1 352,158
01/29/2015 50.3 50.99 49.69 50.96 279,626
01/28/2015 50.79 51.6 49.82 50.22 265,687
01/27/2015 50.73 51.13 49.93 50.54 266,863
01/26/2015 50.69 51.49 49.76 51.45 280,754
01/23/2015 50.26 51.56 50.19 50.8 248,186
01/22/2015 49.37 50.4 48.27 50.37 344,605
01/21/2015 48.55 49.27 48.02 48.89 230,925
01/20/2015 47.65 49.11 47.18 48.67 395,298
01/16/2015 45.33 48.11 45.33 47.61 440,532
01/15/2015 47.65 47.81 45.54 45.6 395,231
01/14/2015 47.31 48.16 47.14 47.58 237,530
01/13/2015 48.39 49.39 46.98 47.74 399,039
01/12/2015 49.24 49.35 47.65 47.8 350,322
01/09/2015 49.54 49.695 48.75 49.09 287,266
01/08/2015 48.8 49.97 48.6 49.65 338,233
01/07/2015 48.62 48.96 48.03 48.53 234,445
01/06/2015 48.81 49.34 47.49 48.28 414,395
01/05/2015 49.47 49.81 48.35 48.81 307,230
01/02/2015 50.98 51.64 49.32 49.97 293,984
12/31/2014 51.63 52.09 50.55 50.63 314,613
12/30/2014 51.85 52.38 50.73 51.63 249,660
12/29/2014 51.84 52.27 51.19 52.15 433,333
12/26/2014 51.85 52.02 51.38 52 225,188
12/24/2014 51.31 51.89 51.27 51.54 148,701
12/23/2014 50.91 51.52 50.74 51.26 239,385
12/22/2014 50.22 50.8 50 50.76 244,649
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
09/18/2014 45 45.5997 44.66 44.93 464,698
09/17/2014 43.91 45.42 43.91 44.87 411,692
09/16/2014 44.33 44.33 43.38 43.92 649,331
09/15/2014 45.98 45.98 44.44 44.61 402,547
09/12/2014 46.74 46.74 45.76 45.98 294,076
09/11/2014 45.56 46.95 45.5239 46.75 478,546
09/10/2014 45.3 46.04 45.282 45.8 309,856
09/09/2014 45.93 46 45.25 45.38 499,459
09/08/2014 45.72 46.22 45.53 46.09 284,136
09/05/2014 45 45.915 44.44 45.81 473,202
09/04/2014 45.71 46.21 45.25 45.27 767,656
09/03/2014 43.45 46.99 43.17 45.66 2,754,873
09/02/2014 45.78 46.2345 45.22 45.82 1,245,728
08/29/2014 44.96 45.84 44.86 45.55 321,590
08/28/2014 44.65 44.92 44.35 44.85 388,640
08/27/2014 45.8 45.97 44.935 45.05 346,842
08/26/2014 45.21 46 44.84 45.83 499,906
08/25/2014 45 45.21 44.72 45.2 378,287
08/22/2014 44.04 44.96 43.8301 44.55 254,711
08/21/2014 43.86 44.31 43.6 44.21 219,427
08/20/2014 43.76 44.27 43.56 43.96 237,684
08/19/2014 43.64 44.06 43.36 43.99 462,446
08/18/2014 43.49 43.83 43.2 43.65 269,808
08/15/2014 43.58 43.58 41.94 42.9 348,499
08/14/2014 43.05 43.38 42.79 43.1 202,706
08/13/2014 43.5 43.81 43.1 43.11 365,213
08/12/2014 43 43.38 42.63 43.37 579,547
08/11/2014 42.39 42.92 41.93 42.9 277,099
08/08/2014 41.19 42.44 41.116 42.26 530,812
08/07/2014 41.03 41.23 40.52 41.21 322,508
08/06/2014 39.89 40.93 39.8 40.76 269,942
08/05/2014 40.15 40.91 39.86 40.34 443,013
08/04/2014 39.92 40.45 39.45 40.41 351,128
08/01/2014 40.38 40.49 39.28 39.76 461,802
07/31/2014 41.29 41.58 40.45 40.5 526,729
07/30/2014 39.6 42.21 39.56 41.98 883,707
07/29/2014 39.09 39.89 38.94 39.3 330,274
07/28/2014 39.1 39.274 38.65 39.03 395,114
07/25/2014 38.83 39.1 38.81 39.05 345,017
07/24/2014 38.12 39.52 38.04 39.25 651,420
07/23/2014 38.55 38.6 37.84 38.03 882,093
07/22/2014 38.11 38.72 38.04 38.5 509,855
07/21/2014 37.54 37.97 37.371 37.79 252,037
07/18/2014 37.45 38.16 37.45 37.78 572,169
07/17/2014 37.23 37.78 37.15 37.37 726,244
07/16/2014 37.34 37.96 37.01 37.66 574,595
07/15/2014 37.6 37.65 36.4 37.09 596,552
07/14/2014 38.09 38.2 37.49 37.62 283,345
07/11/2014 37.9 38.25 37.56 37.6 362,292
07/10/2014 37.13 38.36 37.05 38.03 518,822
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
*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?