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 (%)
Sep 29, 2017	12.61	12.65	12.36	12.37	789,451	-0.24(-1.90%)
Sep 28, 2017	12.65	12.74	12.44	12.61	1,477,370	-0.06(-0.46%)
Sep 27, 2017	12.31	12.74	12.28	12.67	2,263,221	+0.36(+2.89%)
Sep 26, 2017	11.98	12.32	11.95	12.31	1,814,906	+0.33(+2.79%)
Sep 25, 2017	11.66	12.08	11.66	11.98	2,599,141	+0.31(+2.68%)
Sep 22, 2017	11.48	11.68	11.40	11.67	1,385,980	+0.17(+1.52%)
Sep 21, 2017	11.56	11.60	11.45	11.49	996,313	-0.05(-0.44%)
Sep 20, 2017	11.37	11.64	11.22	11.54	1,627,067	+0.13(+1.15%)
Sep 19, 2017	11.45	11.50	11.36	11.41	1,100,484	-0.04(-0.38%)
Sep 18, 2017	11.37	11.53	11.36	11.45	1,337,114	+0.09(+0.83%)
Sep 15, 2017	11.28	11.39	11.20	11.36	1,914,405	+0.09(+0.77%)
Sep 14, 2017	11.33	11.37	11.14	11.27	968,849	-0.10(-0.89%)
Sep 13, 2017	11.48	11.60	11.32	11.37	1,630,580	-0.07(-0.57%)
Sep 12, 2017	11.50	11.66	11.41	11.44	1,644,548	-0.04(-0.32%)
Sep 11, 2017	11.45	11.61	11.39	11.48	1,130,362	+0.08(+0.70%)
Sep 08, 2017	11.72	11.73	11.36	11.40	1,411,983	-0.34(-2.91%)
Sep 07, 2017	11.88	11.93	11.62	11.74	1,911,796	+0.01(+0.12%)
Sep 06, 2017	11.59	11.82	11.53	11.72	2,951,322	+0.12(+1.00%)
Sep 05, 2017	11.59	11.73	11.49	11.61	2,117,840	-0.01(-0.06%)

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.