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 (%)
Nov 30, 2020	13.52	13.91	12.94	13.39	2,240,096	-0.35(-2.55%)
Nov 27, 2020	13.82	13.97	13.48	13.74	591,420	-0.03(-0.23%)
Nov 25, 2020	14.15	14.32	13.70	13.77	1,319,129	-0.75(-5.16%)
Nov 24, 2020	14.13	14.77	13.92	14.52	2,012,070	+0.73(+5.32%)
Nov 23, 2020	13.10	14.04	13.04	13.79	2,690,368	+1.12(+8.88%)
Nov 20, 2020	12.84	12.90	12.43	12.67	1,488,769	-0.25(-1.92%)
Nov 19, 2020	11.99	12.98	11.91	12.91	2,278,926	+0.98(+8.22%)
Nov 18, 2020	11.62	12.31	11.56	11.93	2,009,649	+0.61(+5.43%)
Nov 17, 2020	10.84	11.47	10.84	11.32	1,381,984	+0.29(+2.60%)
Nov 16, 2020	11.21	11.21	10.82	11.03	848,548	+0.28(+2.60%)
Nov 13, 2020	10.56	10.90	10.49	10.75	954,146	+0.31(+2.98%)
Nov 12, 2020	10.48	10.75	10.27	10.44	1,248,382	-0.25(-2.31%)
Nov 11, 2020	11.33	11.33	10.56	10.69	918,026	-0.57(-5.03%)
Nov 10, 2020	11.60	11.96	11.10	11.25	1,727,209	-0.10(-0.91%)
Nov 09, 2020	10.80	11.64	10.78	11.36	3,465,837	+1.48(+15.02%)
Nov 06, 2020	10.43	10.43	9.810	9.874	1,064,732	-0.50(-4.84%)
Nov 05, 2020	10.17	10.55	10.14	10.38	725,753	+0.30(+2.93%)
Nov 04, 2020	9.970	10.19	9.770	10.08	746,249	-0.18(-1.79%)
Nov 03, 2020	9.914	10.34	9.802	10.26	1,086,404	+0.59(+6.10%)

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.