Indicators

GUESS (NY: GES )

23.90 -0.46 (-1.89%)

Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.48	18.90		18.90	1,916,197	+1.33(+7.57%)
Jan 28, 2022	17.38	17.58	16.84	17.57	763,731	+0.18(+1.04%)
Jan 27, 2022	17.65	18.22	17.23	17.39	849,549	+0.00(+0.00%)
Jan 26, 2022	18.50	18.70	17.17	17.39	1,102,859	-0.67(-3.73%)
Jan 25, 2022	17.59	18.48	17.51	18.07	1,062,124	-0.01(-0.05%)
Jan 24, 2022	16.37	18.17	16.24	18.08	2,188,549	+1.45(+8.75%)
Jan 21, 2022	16.68	17.25	16.33	16.62	1,797,032	-0.31(-1.84%)
Jan 20, 2022	18.33	18.45	16.88	16.93	1,007,247	-1.22(-6.70%)
Jan 19, 2022	18.52	18.57	17.92	18.15	901,848	-0.13(-0.72%)
Jan 18, 2022	18.10	18.55	17.90	18.28	866,952	-0.34(-1.85%)
Jan 14, 2022				18.63	0	-0.32(-1.69%)
Jan 13, 2022	19.03	19.56	18.85	18.95	615,274	+0.10(+0.52%)
Jan 12, 2022	18.77	19.17	18.67	18.85	874,796	+0.06(+0.31%)
Jan 11, 2022	17.95	18.81	17.79	18.79	1,640,741	+0.99(+5.58%)
Jan 10, 2022	18.27	18.28	17.34	17.80	1,884,830	-0.78(-4.20%)
Jan 07, 2022	19.06	19.54	18.57	18.58	788,967	-0.59(-3.08%)
Jan 06, 2022	18.95	19.21	18.45	19.17	783,619	+0.29(+1.52%)
Jan 05, 2022	19.71	19.91	18.83	18.88	685,259	-0.82(-4.17%)
Jan 04, 2022	19.73	19.99	19.50	19.70	780,642	+0.14(+0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.