Guidewire Software Inc $45.83

down 0.00


26/8/2014 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
8/26/201445.2146.0044.8445.83499,906
8/25/201445.0045.2144.7245.20378,287
8/22/201444.0444.9643.8344.55254,711
8/21/201443.8644.3143.6044.21219,427
8/20/201443.7644.2743.5643.96237,684
8/19/201443.6444.0643.3643.99462,446
8/18/201443.4943.8343.2043.65269,808
8/15/201443.5843.5841.9442.90348,499
8/14/201443.0543.3842.7943.10202,706
8/13/201443.5043.8143.1043.11365,213
8/12/201443.0043.3842.6343.37579,547
8/11/201442.3942.9241.9342.90277,099
8/8/201441.1942.4441.1242.26530,812
8/7/201441.0341.2340.5241.21322,508
8/6/201439.8940.9339.8040.76269,942
8/5/201440.1540.9139.8640.34443,013
8/4/201439.9240.4539.4540.41351,128
8/1/201440.3840.4939.2839.76461,802
7/31/201441.2941.5840.4540.50526,729
7/30/201439.6042.2139.5641.98883,707
7/29/201439.0939.8938.9439.30330,274
7/28/201439.1039.2738.6539.03398,712
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
Trading Center