Indicators

GUESS (NY: GES )

24.36 +0.66 (+2.78%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.286	5.334	5.242	5.286	1,143,997	-0.02(-0.47%)
Jul 28, 2006	5.105	5.364	5.058	5.311	1,627,144	+0.20(+4.01%)
Jul 27, 2006	5.251	5.286	5.097	5.106	1,419,218	-0.14(-2.60%)
Jul 26, 2006	5.385	5.388	5.230	5.242	1,711,362	-0.17(-3.10%)
Jul 25, 2006	5.288	5.446	5.240	5.410	1,320,493	+0.12(+2.30%)
Jul 24, 2006	5.107	5.350	5.125	5.288	1,827,011	+0.18(+3.57%)
Jul 21, 2006	5.281	5.278	5.059	5.106	2,665,164	-0.17(-3.29%)
Jul 20, 2006	5.180	5.309	5.180	5.280	2,045,414	+0.00(+0.09%)
Jul 19, 2006	4.993	5.305	4.976	5.275	2,749,785	+0.28(+5.64%)
Jul 18, 2006	5.012	5.064	4.840	4.993	3,035,079	-0.01(-0.27%)
Jul 17, 2006	4.994	5.080	4.968	5.007	1,374,892	-0.01(-0.25%)
Jul 14, 2006	5.061	5.065	4.965	5.019	1,417,203	-0.04(-0.86%)
Jul 13, 2006	5.218	5.218	5.025	5.063	2,051,459	-0.17(-3.32%)
Jul 12, 2006	5.246	5.422	5.164	5.236	2,485,847	+0.00(+0.02%)
Jul 11, 2006	5.233	5.249	5.054	5.235	1,373,280	-0.02(-0.35%)
Jul 10, 2006	5.211	5.336	5.211	5.254	1,623,920	+0.05(+1.05%)
Jul 07, 2006	5.242	5.312	5.187	5.199	1,320,896	-0.07(-1.25%)
Jul 06, 2006	5.091	5.336	5.038	5.265	2,877,926	+0.26(+5.15%)
Jul 05, 2006	5.143	5.143	4.881	5.007	1,534,464	-0.15(-2.84%)

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.