Indicators

GUESS (NY: GES )

26.40 -0.48 (-1.79%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	12.27	13.08	12.27	12.82	1,863,974	-0.02(-0.18%)
Feb 27, 2020	12.83	13.56	12.42	12.85	2,270,693	-0.36(-2.76%)
Feb 26, 2020	14.53	14.65	13.17	13.21	2,651,809	-1.13(-7.89%)
Feb 25, 2020	15.20	15.22	14.33	14.34	2,022,082	-0.69(-4.58%)
Feb 24, 2020	16.16	16.21	14.57	15.03	2,946,513	-1.86(-11.01%)
Feb 21, 2020	17.22	17.24	16.79	16.89	1,546,616	-0.43(-2.47%)
Feb 20, 2020	17.23	17.80	17.07	17.32	1,017,138	-0.11(-0.64%)
Feb 19, 2020	17.55	17.62	17.29	17.43	991,347	-0.02(-0.09%)
Feb 18, 2020	17.61	17.94	17.37	17.45	705,636	-0.29(-1.61%)
Feb 14, 2020	18.00	18.00	17.67	17.73	677,039	-0.18(-1.02%)
Feb 13, 2020	18.00	18.08	17.79	17.91	545,424	-0.24(-1.31%)
Feb 12, 2020	17.71	18.21	17.68	18.15	772,508	+0.59(+3.38%)
Feb 11, 2020	17.26	17.61	17.15	17.56	555,093	+0.37(+2.16%)
Feb 10, 2020	17.24	17.49	17.04	17.18	579,602	-0.06(-0.32%)
Feb 07, 2020	17.30	17.38	17.03	17.24	887,895	-0.19(-1.09%)
Feb 06, 2020	17.86	17.89	17.41	17.43	505,075	-0.31(-1.74%)
Feb 05, 2020	17.68	17.84	17.51	17.74	802,064	+0.30(+1.73%)
Feb 04, 2020	17.52	17.72	17.31	17.44	710,126	+0.26(+1.52%)

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.