Indicators

GUESS (NY: GES )

26.24 -0.16 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	14.05	14.31	14.03	14.27	1,775,723	+0.20(+1.41%)
Dec 28, 2012	14.18	14.22	14.06	14.07	1,644,553	-0.23(-1.59%)
Dec 27, 2012	14.08	14.31	14.02	14.30	1,461,856	+0.21(+1.49%)
Dec 26, 2012	14.30	14.31	14.01	14.09	1,065,379	-0.19(-1.31%)
Dec 24, 2012	14.33	14.36	14.19	14.27	572,443	-0.12(-0.85%)
Dec 21, 2012	14.48	14.64	14.26	14.40	2,600,259	-0.44(-2.98%)
Dec 20, 2012	14.89	14.94	14.58	14.84	1,467,855	-0.06(-0.43%)
Dec 19, 2012	14.93	15.10	14.85	14.90	1,291,615	-0.03(-0.19%)
Dec 18, 2012	14.60	14.97	14.60	14.93	1,609,429	+0.33(+2.27%)
Dec 17, 2012	14.29	14.61	14.25	14.60	1,549,185	+0.38(+2.70%)
Dec 14, 2012	14.20	14.29	14.16	14.22	997,714	-0.03(-0.24%)
Dec 13, 2012	14.26	14.36	14.12	14.25	1,322,532	+0.03(+0.25%)
Dec 12, 2012	14.41	14.41	14.16	14.22	1,471,960	-0.13(-0.93%)
Dec 11, 2012	14.51	14.59	14.27	14.35	1,648,368	-0.04(-0.28%)
Dec 10, 2012	14.46	14.58	14.32	14.39	1,620,478	+0.00(+0.00%)
Dec 07, 2012	14.43	14.47	14.29	14.39	1,108,393	+0.02(+0.15%)
Dec 06, 2012	14.04	14.37	13.98	14.37	1,716,050	+0.27(+1.92%)
Dec 05, 2012	14.01	14.21	13.91	14.10	1,226,775	+0.09(+0.63%)

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.