GUIDEWIRE SOFTWARE $40.08

down -0.56


24/5/2013 04:24 PM  |  NYSE : GWRE  |  Industries : Information / Software Publishers
Type:

GWRE historical data

Date Open High Low Close Volume
5/24/2013 40.49 40.68 39.71 40.08 2655
5/23/2013 40.14 40.97 40.01 40.64 2931
5/22/2013 41.94 42.26 40.03 40.35 4673
5/21/2013 42.37 42.64 41.75 41.96 2080
5/20/2013 41.93 42.90 41.93 42.40 2102
5/17/2013 41.98 42.14 41.33 42.05 3282
5/16/2013 41.41 42.00 41.31 41.68 2856
5/15/2013 41.92 41.93 41.27 41.37 4521
5/14/2013 42.62 43.42 41.89 41.92 3947
5/13/2013 43.73 43.73 42.33 42.44 2491
5/10/2013 42.13 43.56 41.94 43.56 4827
5/9/2013 43.30 43.34 41.73 42.18 4815
5/8/2013 42.37 43.23 41.53 43.23 3139
5/7/2013 41.64 42.28 41.50 42.28 3040
5/6/2013 40.94 41.59 40.89 41.50 3382
5/3/2013 41.03 41.80 40.99 41.03 2443
5/2/2013 39.95 40.81 39.46 40.53 3481
5/1/2013 40.00 40.00 38.54 39.54 3133
4/30/2013 40.84 40.90 40.04 40.08 2271
4/29/2013 39.43 41.20 39.42 40.70 8210
4/26/2013 39.31 39.41 38.60 39.14 2678
4/25/2013 38.99 39.97 38.99 39.29 3515
4/24/2013 38.97 39.24 38.51 38.96 5253
4/23/2013 38.97 39.36 38.72 38.99 4490
4/22/2013 38.45 39.27 38.04 38.70 7954
4/19/2013 37.31 38.46 37.22 38.42 7483
4/18/2013 36.24 38.25 36.17 37.14 7858
4/17/2013 36.17 36.61 35.53 36.10 5263
4/16/2013 35.92 36.48 35.14 36.42 3208
4/15/2013 36.19 36.46 35.07 35.51 3137
4/12/2013 36.55 36.84 35.87 36.49 2556
4/11/2013 37.11 37.55 36.60 36.61 3381
4/10/2013 36.81 37.72 36.75 37.26 3583
4/9/2013 36.67 36.70 36.16 36.51 1294
4/8/2013 36.64 36.92 36.45 36.67 1681
4/5/2013 35.57 36.67 35.51 36.61 5017
4/4/2013 36.43 36.82 36.06 36.29 3355
4/3/2013 37.28 37.41 36.18 36.48 4418
4/2/2013 37.50 37.54 36.94 37.30 2300
4/1/2013 38.44 38.53 36.63 37.70 5218
3/28/2013 38.92 39.12 38.42 38.44 6032
3/27/2013 37.89 38.98 37.81 38.75 5954
3/26/2013 37.17 38.18 36.85 38.06 4365
3/25/2013 36.99 37.40 36.53 37.03 5500
3/22/2013 37.80 37.89 36.26 36.78 6639
3/21/2013 36.98 37.72 36.69 37.67 3042
3/20/2013 37.04 37.36 36.87 37.15 3001
3/19/2013 37.53 37.53 36.32 36.85 2918
3/18/2013 37.63 38.11 37.17 37.34 2955
3/15/2013 38.00 38.67 37.38 38.10 4912
3/14/2013 37.88 37.99 37.45 37.95 2282
3/13/2013 37.83 37.99 37.00 37.67 4612
3/12/2013 37.81 38.07 36.35 37.99 9535
3/11/2013 36.87 37.92 36.72 37.77 6646
3/8/2013 37.10 37.10 36.56 36.97 2967
3/7/2013 36.93 37.23 36.33 36.96 3951
3/6/2013 36.58 37.28 36.52 37.08 6930
3/5/2013 36.74 36.90 35.37 36.50 6278
3/4/2013 35.91 36.79 35.40 36.75 11954
3/1/2013 36.12 36.66 35.68 35.87 8445
2/28/2013 36.17 36.74 35.43 36.55 9106
2/27/2013 34.84 38.43 34.78 36.75 40678
2/26/2013 31.06 31.65 30.25 31.53 6254
2/25/2013 32.21 32.26 30.35 30.88 3111
2/22/2013 31.84 32.32 31.67 31.98 1547
2/21/2013 32.22 32.22 31.28 31.63 2008
2/20/2013 33.01 33.15 32.18 32.22 1992
2/19/2013 32.61 33.06 32.46 33.05 2779
2/15/2013 32.09 32.79 31.98 32.57 2336
2/14/2013 31.83 32.30 31.61 31.96 1928
2/13/2013 32.43 32.64 31.82 32.00 2115
2/12/2013 31.80 32.48 31.76 32.48 4902
2/11/2013 32.07 32.07 31.26 31.80 2491
2/8/2013 32.41 32.81 31.90 32.04 2252
2/7/2013 32.05 32.33 31.51 32.27 1392
2/6/2013 31.40 32.14 31.26 32.14 4748
2/5/2013 32.61 32.62 31.31 31.40 8098
2/4/2013 33.98 34.04 32.50 32.61 4431
2/1/2013 33.24 34.36 33.00 34.34 4094
1/31/2013 32.47 33.16 32.33 33.12 1771
1/30/2013 33.87 33.96 32.40 32.50 3722
1/29/2013 34.23 34.46 33.76 33.89 2102
1/28/2013 33.46 34.54 33.34 34.52 5503
1/25/2013 33.20 33.55 32.85 33.50 2766
1/24/2013 33.01 33.19 32.49 32.97 1910
1/23/2013 31.92 33.04 31.91 32.92 3932
1/22/2013 32.92 33.11 31.58 32.10 5342
1/18/2013 33.45 33.59 33.03 33.16 3825
1/17/2013 33.20 33.77 32.64 33.62 4082
1/16/2013 32.28 33.73 32.06 33.15 7469
1/15/2013 31.83 32.37 31.83 32.28 3288
1/14/2013 31.67 32.40 31.51 32.15 7530
1/11/2013 30.99 31.95 30.67 31.87 5707
1/10/2013 31.20 31.35 30.06 30.93 5022
1/9/2013 30.99 31.71 30.78 31.69 3452
1/8/2013 31.17 31.17 30.67 30.91 2954
1/7/2013 31.00 31.18 30.90 31.03 3378
1/4/2013 30.78 31.12 30.50 30.94 2641
1/3/2013 30.69 30.90 30.37 30.55 2434
1/2/2013 30.40 30.93 30.17 30.85 3896
Marketplace
Trading Center