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, 2007	19.30	19.30	18.68	18.83	4,109,378	-0.54(-2.77%)
Dec 28, 2007	20.17	20.37	19.30	19.36	2,582,371	-0.71(-3.54%)
Dec 27, 2007	20.20	20.20	19.06	20.08	4,474,226	-0.28(-1.37%)
Dec 26, 2007	21.29	21.29	19.98	20.35	1,803,608	-0.93(-4.37%)
Dec 24, 2007	20.72	21.34	20.71	21.28	1,001,576	+0.33(+1.59%)
Dec 21, 2007	19.94	21.06	19.94	20.95	4,197,048	+1.26(+6.38%)
Dec 20, 2007	20.35	20.50	19.49	19.69	3,113,720	-0.52(-2.58%)
Dec 19, 2007	20.80	21.01	20.03	20.21	2,297,971	-0.65(-3.12%)
Dec 18, 2007	20.09	20.90	19.40	20.87	4,364,535	+0.94(+4.71%)
Dec 17, 2007	20.35	20.43	19.88	19.93	2,243,529	-0.57(-2.76%)
Dec 14, 2007	20.77	20.77	20.19	20.49	3,473,420	-0.29(-1.39%)
Dec 13, 2007	21.91	21.91	20.31	20.78	4,135,040	-1.19(-5.41%)
Dec 12, 2007	21.77	22.36	21.29	21.97	3,661,598	+0.70(+3.27%)
Dec 11, 2007	22.53	22.70	21.14	21.27	2,362,066	-1.16(-5.16%)
Dec 10, 2007	21.99	22.68	21.92	22.43	2,426,385	+0.55(+2.50%)
Dec 07, 2007	22.16	22.49	21.65	21.88	3,041,804	-0.27(-1.23%)
Dec 06, 2007	22.95	22.95	21.20	22.16	4,308,470	-0.59(-2.60%)
Dec 05, 2007	23.77	24.10	22.39	22.75	10,939,325	+1.14(+5.29%)
Dec 04, 2007	22.97	23.00	21.44	21.61	7,752,812	-1.29(-5.64%)

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.