Guidewire Software Inc (0GS)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30.55 | -16.0451680672 | 190.4 | 194.55 | 158.8 | 86 | 179.00699301 | DE |
| 4 | -50.35 | -23.9533777355 | 210.2 | 210.2 | 158.8 | 51 | 188.18745645 | DE |
| 12 | -7.84999 | -4.68097225289 | 167.69999 | 211.4 | 158.8 | 123 | 176.24341427 | DE |
| 26 | 11.65001 | 7.86100592854 | 148.19999 | 211.4 | 148.19999 | 109 | 174.196936 | DE |
| 52 | 53.85 | 50.8018867925 | 106 | 211.4 | 99.36 | 101 | 150.96422421 | DE |
| 156 | 82.35 | 106.258064516 | 77.5 | 211.4 | 77 | 118 | 125.68134239 | DE |
| 260 | 82.35 | 106.258064516 | 77.5 | 211.4 | 77 | 118 | 125.68134239 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 161.65 | -14.95 | -8.47 | 174.95 | 176 | 158.8 | 469 |
| 1741296420 | 176.6 | -3.4 | -1.89 | 179.95 | 179.95 | 176.6 | 230 |
| 1741210020 | 180 | 0.5 | 0.28 | 182.9 | 182.9 | 180 | 63 |
| 1741123620 | 179.5 | -10.5 | -5.53 | 186.5 | 186.5 | 178.6 | 96 |
| 1741037220 | 190 | -0.4 | -0.21 | 194.55 | 194.55 | 190 | 30 |
| 1740778020 | 190.4 | -1.6 | -0.83 | 190.4 | 190.4 | 190.4 | 10 |
| 1740691620 | 192 | 0 | 0.00 | 192 | 192 | 192 | 1 |
| 1740605220 | 192 | 2.2 | 1.16 | 191.95 | 192 | 191.95 | 7 |
| 1740518820 | 189.8 | 0.05 | 0.03 | 191.3 | 191.3 | 189.8 | 48 |
| 1740432420 | 189.75 | -8.5 | -4.29 | 195.95 | 195.95 | 189.75 | 92 |
| 1740173220 | 198.25 | 1.15 | 0.58 | 201 | 201 | 197.4 | 102 |
| 1740086820 | 197.1 | -7.4 | -3.62 | 200.4 | 200.4 | 197.1 | 45 |
| 1740000420 | 204.5 | 0.5 | 0.25 | 205.2 | 205.2 | 202.9 | 77 |
| 1739914020 | 204 | 0.2 | 0.10 | 202.7 | 204 | 202.7 | 24 |
| 1739827620 | 203.8 | -1.7 | -0.83 | 203.8 | 203.8 | 203.8 | 1 |
| 1739568420 | 205.5 | -1.6 | -0.77 | 205.5 | 205.5 | 205.5 | 32 |
| 1739482020 | 207.1 | 0 | 0.00 | 207.1 | 207.1 | 207.1 | 0 |
| 1739395620 | 207.1 | 0 | 0.00 | 207.1 | 207.1 | 207.1 | 0 |
| 1739309220 | 207.1 | 0 | 0.00 | 207.1 | 207.1 | 207.1 | 0 |
| 1739222820 | 207.1 | 1.3 | 0.63 | 207.1 | 207.1 | 207.1 | 1 |
| 1738963620 | 205.8 | -5 | -2.37 | 210.2 | 210.2 | 205.8 | 2 |
| 1738877220 | 210.8 | 3.8 | 1.84 | 211.4 | 211.4 | 210.8 | 31 |
| 1738790820 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1738704420 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1738618020 | 207 | 1 | 0.49 | 202.4 | 207 | 201.5 | 199 |
| 1738358820 | 206 | 2.3 | 1.13 | 206 | 208.2 | 206 | 178 |
| 1738272420 | 203.7 | 2.9 | 1.44 | 203.4 | 203.7 | 203.4 | 14 |
| 1738186020 | 200.8 | 1.05 | 0.53 | 200.8 | 200.8 | 200.8 | 17 |
| 1738099620 | 199.75 | 8.25 | 4.31 | 196.6 | 199.75 | 196.1 | 114 |
| 1738013220 | 191.5 | -6.85 | -3.45 | 193.25 | 193.25 | 190.15 | 271 |
| 1737754020 | 198.35 | 0.6 | 0.30 | 193.75 | 198.35 | 193.75 | 33 |
| 1737667620 | 197.75 | 22.05 | 12.55 | 185.2 | 197.75 | 184.75 | 250 |
| 1737581220 | 175.7 | 0.7 | 0.40 | 174.2 | 175.7 | 174.2 | 65 |
| 1737494820 | 175 | 1.7 | 0.98 | 175.15 | 175.15 | 175 | 16 |
| 1737408420 | 173.3 | 0 | 0.00 | 173.3 | 173.3 | 173.3 | 0 |
| 1737149220 | 173.3 | 3.4 | 2.00 | 176.15 | 176.15 | 173.3 | 100 |
| 1737062820 | 169.9 | 0 | 0.00 | 169.9 | 169.9 | 169.9 | 0 |
| 1736976420 | 169.9 | 3.1 | 1.86 | 167.9 | 169.94999 | 167.9 | 609 |
| 1736890020 | 166.8 | -0.05 | -0.03 | 167.19999 | 168.5 | 166.8 | 184 |
| 1736803620 | 166.85 | 0 | 0.00 | 166.85 | 166.85 | 166.85 | 0 |
| 1736544420 | 166.85 | 1.1 | 0.66 | 166.85 | 166.85 | 166.85 | 20 |
| 1736458020 | 165.75 | 0 | 0.00 | 165.75 | 165.75 | 165.75 | 0 |
| 1736371620 | 165.75 | 0.9 | 0.55 | 165.05 | 165.75 | 165.05 | 32 |
| 1736285220 | 164.85 | -3.3 | -1.96 | 164.3 | 164.85 | 164.3 | 63 |
| 1736198820 | 168.15 | 3.35 | 2.03 | 168.15 | 168.15 | 168.15 | 20 |
| 1735939620 | 164.8 | 0.9 | 0.55 | 164.75 | 164.8 | 164.44999 | 76 |
| 1735853220 | 163.9 | -0.6 | -0.36 | 163.9 | 164.19999 | 163.05 | 22 |
| 1735594020 | 164.5 | -3.4 | -2.03 | 162.9 | 164.5 | 162.9 | 23 |
| 1735334820 | 167.9 | 1.45 | 0.87 | 167.9 | 167.9 | 167.9 | 43 |
| 1734989220 | 166.44999 | 2.25 | 1.37 | 170.8 | 170.8 | 166.44999 | 46 |
| 1734730020 | 164.19999 | -4.1 | -2.44 | 163.3 | 164.19999 | 159.5 | 1490 |
| 1734643620 | 168.3 | 0.35 | 0.21 | 168.3 | 168.3 | 168.3 | 86 |
| 1734557220 | 167.94999 | 3 | 1.82 | 164.94999 | 167.94999 | 164.94999 | 252 |
| 1734470820 | 164.94999 | 0.65 | 0.40 | 162.15 | 164.94999 | 161.85 | 74 |
| 1734384420 | 164.3 | -1.45 | -0.87 | 165.19999 | 165.19999 | 164.3 | 300 |
| 1734125220 | 165.75 | -1.3 | -0.78 | 167.69999 | 167.69999 | 165.75 | 170 |
| 1734038820 | 167.05 | 3.4 | 2.08 | 167.25 | 167.25 | 167.05 | 189 |
| 1733952420 | 163.65 | 1.1 | 0.68 | 162.85 | 163.65 | 162.85 | 73 |
| 1733866020 | 162.55 | -4.25 | -2.55 | 163.85 | 164.44999 | 162.55 | 64 |
| 1733779620 | 166.8 | -1.7 | -1.01 | 167.19999 | 168.5 | 165 | 488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
