Guidewire Software Inc $39.05

down -0.20


25/7/2014 04:00 PM  |  NYSE : GWRE  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWRE historical data

Date Open High Low Close Volume
7/25/201438.8339.1038.8139.05345,017
7/24/201438.1239.5238.0439.25651,420
7/23/201438.5538.6037.8438.03882,093
7/22/201438.1138.7238.0438.50509,855
7/21/201437.5437.9737.3737.79252,037
7/18/201437.4538.1637.4537.78572,169
7/17/201437.2337.7837.1537.37726,244
7/16/201437.3437.9637.0137.66574,595
7/15/201437.6037.6536.4037.09596,552
7/14/201438.0938.2037.4937.62283,345
7/11/201437.9038.2537.5637.60362,292
7/10/201437.1338.3637.0538.03518,822
7/9/201438.0838.6338.0838.17501,028
7/8/201438.5438.7137.5238.03871,339
7/7/201440.2240.2238.6738.76615,565
7/3/201440.3240.4940.0640.49174,185
7/2/201440.3740.5839.9640.18384,770
7/1/201440.8941.3740.1040.44786,335
6/30/201440.5640.8540.4140.66842,519
6/27/201440.1141.0040.1140.692,129,588
6/26/201439.9940.3939.8840.26497,262
6/25/201439.2139.9339.1039.91422,202
6/24/201439.4240.5139.2739.47719,228
6/23/201439.5039.8639.2339.38484,930
6/20/201439.2039.5039.0139.50806,292
6/19/201438.9939.1938.6139.16862,456
6/18/201439.4839.4838.4338.86901,899
6/17/201439.4639.8538.9939.591,049,924
6/16/201438.1539.8138.0639.42761,929
6/13/201438.3738.4937.5638.16796,629
6/12/201438.3838.7637.7738.26348,160
6/11/201438.1338.7537.9638.44483,871
6/10/201438.5539.3238.0738.37602,848
6/9/201438.2639.2138.0238.47967,759
6/6/201438.0638.6137.9838.43657,348
6/5/201436.7037.9236.4237.751,100,246
6/4/201436.9937.5036.3736.541,480,527
6/3/201436.9940.9536.0037.073,252,228
6/2/201437.7938.0435.8736.911,454,015
5/30/201439.2239.2237.4337.77768,177
5/29/201439.1839.4638.8239.14506,539
5/28/201439.6839.6838.8039.18490,656
5/27/201440.1740.7439.6739.801,023,150
5/23/201438.2438.6037.8038.57318,532
5/22/201437.4338.7137.1738.32973,298
5/21/201437.6938.1337.0837.49532,002
5/20/201437.3837.7036.4937.45887,806
5/19/201435.7737.8435.6837.571,148,094
5/16/201435.3936.0034.9635.89860,440
5/15/201434.9935.4633.6635.35838,562
5/14/201435.2735.8735.0035.26651,431
5/13/201435.8936.2235.1935.28745,867
5/12/201434.9535.9834.3535.861,025,793
5/9/201436.1736.6634.4634.851,436,399
5/8/201436.9037.4036.3036.401,069,762
5/7/201438.1838.1835.5737.061,166,122
5/6/201438.5339.4238.0538.14810,801
5/5/201438.4938.9938.1238.76460,138
5/2/201439.3239.7138.9338.99414,271
5/1/201437.7439.9137.4339.04997,440
4/30/201437.4237.8936.7537.76728,056
4/29/201437.7538.3436.9037.56847,322
4/28/201439.2339.3235.9837.421,273,541
4/25/201440.0140.2438.4938.901,352,890
4/24/201441.5441.6139.9740.31683,400
4/23/201442.6242.8641.1441.151,090,592
4/22/201442.5043.3042.4942.88769,977
4/21/201443.1043.2642.2342.48745,633
4/17/201442.0943.2641.7842.98818,408
4/16/201440.8542.2240.4942.20889,717
4/15/201440.5341.1939.6940.461,329,555
4/14/201441.1741.3539.5040.481,119,031
4/11/201441.3742.0139.8340.551,249,128
4/10/201445.7945.9741.0142.261,076,195
4/9/201443.6146.0743.0945.99825,557
4/8/201443.6744.1842.6543.25846,610
4/7/201445.5245.5241.8743.461,588,631
4/4/201449.2349.3645.6545.89779,846
4/3/201450.7250.8048.5348.59429,545
4/2/201450.5350.8750.0950.67468,573
4/1/201449.0650.5348.9450.49458,361
3/31/201448.5449.2547.9549.05260,774
3/28/201448.2849.1047.8648.20321,526
3/27/201448.3248.8747.5748.22373,764
3/26/201449.9350.0448.2248.33345,150
3/25/201449.7150.4749.0249.40303,984
3/24/201450.2350.3447.8749.46516,308
3/21/201452.4452.7650.1050.13600,843
3/20/201452.2652.7151.6652.32355,743
3/19/201454.2754.2752.3352.72274,604
3/18/201453.2055.0052.8554.23413,892
3/17/201452.4053.1552.2353.09260,378
3/14/201452.1452.9052.0052.27234,102
3/13/201453.0153.2551.5752.34448,012
3/12/201452.3152.9251.5052.92395,270
3/11/201453.0653.6752.3352.47371,508
3/10/201454.5854.5852.7853.15421,426
3/7/201455.4055.4053.7054.54536,110
3/6/201455.9656.3054.6155.27531,709
3/5/201457.3257.3855.6255.99401,912
Trading Center