Indicators

GUESS (NY: GES )

26.34 +0.10 (+0.38%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.772	7.961	7.487	7.566	2,289,780	-0.40(-4.97%)
May 28, 2020	8.420	8.728	7.843	7.961	4,879,138	-0.29(-3.54%)
May 27, 2020	7.669	8.301	7.424	8.254	2,887,850	+1.08(+14.98%)
May 26, 2020	6.562	7.202	6.562	7.179	2,544,700	+0.98(+15.82%)
May 22, 2020	6.428	6.507	5.993	6.198	1,553,757	-0.28(-4.27%)
May 21, 2020	6.009	6.602	5.953	6.475	1,890,677	+0.61(+10.38%)
May 20, 2020	5.985	6.214	5.839	5.866	1,352,477	-0.03(-0.54%)
May 19, 2020	6.230	6.285	5.890	5.898	1,643,164	-0.40(-6.28%)
May 18, 2020	6.214	6.554	6.151	6.293	1,675,647	+0.61(+10.71%)
May 15, 2020	5.534	5.914	5.484	5.684	1,180,116	+0.05(+0.84%)
May 14, 2020	5.368	5.732	5.036	5.637	1,297,787	+0.09(+1.71%)
May 13, 2020	5.740	5.740	5.194	5.542	1,620,979	-0.17(-3.04%)
May 12, 2020	6.127	6.325	5.716	5.716	1,297,527	-0.36(-5.86%)
May 11, 2020	6.317	6.317	5.945	6.072	1,080,381	-0.38(-5.88%)
May 08, 2020	6.190	6.479	6.122	6.451	1,020,997	+0.42(+6.95%)
May 07, 2020	5.850	6.246	5.850	6.032	906,317	+0.30(+5.24%)
May 06, 2020	6.088	6.254	5.703	5.732	1,126,847	-0.29(-4.86%)
May 05, 2020	6.428	6.696	6.001	6.024	1,300,181	-0.21(-3.30%)
May 04, 2020	6.285	6.546	5.929	6.230	1,224,112	-0.18(-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.