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 (%)
Sep 30, 2013	17.69	17.84	17.57	17.72	1,187,067	-0.15(-0.86%)
Sep 27, 2013	17.92	18.03	17.82	17.88	1,130,724	-0.13(-0.73%)
Sep 26, 2013	17.89	18.36	17.89	18.01	634,145	+0.20(+1.10%)
Sep 25, 2013	17.85	17.98	17.72	17.81	680,146	-0.02(-0.13%)
Sep 24, 2013	17.98	18.04	17.73	17.84	785,625	-0.07(-0.40%)
Sep 23, 2013	18.03	18.14	17.73	17.91	965,916	-0.12(-0.66%)
Sep 20, 2013	18.41	18.41	17.89	18.03	1,423,228	-0.33(-1.78%)
Sep 19, 2013	18.26	18.45	18.26	18.35	1,024,645	+0.12(+0.65%)
Sep 18, 2013	18.08	18.34	17.88	18.23	756,032	+0.11(+0.62%)
Sep 17, 2013	17.94	18.14	17.81	18.12	1,292,253	+0.27(+1.53%)
Sep 16, 2013	17.93	18.00	17.81	17.85	1,220,136	+0.07(+0.40%)
Sep 13, 2013	17.70	17.88	17.54	17.78	1,134,443	+0.15(+0.84%)
Sep 12, 2013	18.11	18.15	17.55	17.63	1,489,078	-0.54(-2.97%)
Sep 11, 2013	18.27	18.33	17.98	18.17	1,149,938	-0.13(-0.71%)
Sep 10, 2013	18.23	18.36	17.81	18.30	2,640,059	-0.11(-0.61%)
Sep 09, 2013	18.38	18.49	18.16	18.41	732,927	+0.14(+0.78%)
Sep 06, 2013	18.36	18.39	17.99	18.27	2,033,079	-0.05(-0.29%)
Sep 05, 2013	18.16	18.39	18.13	18.32	1,178,566	+0.19(+1.04%)
Sep 04, 2013	17.86	18.30	17.78	18.13	1,617,218	+0.27(+1.52%)

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.