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 30, 2011	16.11	16.21	16.05	16.08	1,043,963	-0.03(-0.20%)
Dec 29, 2011	15.96	16.30	15.87	16.11	1,463,741	+0.16(+1.01%)
Dec 28, 2011	16.56	16.83	15.90	15.95	1,895,975	-0.61(-3.71%)
Dec 27, 2011	16.20	16.63	16.20	16.56	1,679,594	+0.29(+1.79%)
Dec 23, 2011	15.93	16.36	15.90	16.27	1,900,874	+0.50(+3.18%)
Dec 21, 2011	15.74	15.81	15.42	15.77	2,179,283	+0.11(+0.69%)
Dec 20, 2011	15.88	16.11	15.40	15.66	2,925,077	+0.11(+0.69%)
Dec 19, 2011	15.64	15.80	15.49	15.55	3,677,569	+0.01(+0.03%)
Dec 16, 2011	15.50	15.96	15.48	15.55	5,078,023	+0.22(+1.41%)
Dec 15, 2011	15.13	15.48	15.04	15.33	3,813,052	+0.40(+2.67%)
Dec 14, 2011	14.85	15.26	14.83	14.93	3,131,345	-0.06(-0.40%)
Dec 13, 2011	15.44	15.61	14.88	14.99	3,373,083	-0.31(-2.04%)
Dec 12, 2011	15.27	15.32	14.91	15.31	3,034,198	-0.18(-1.15%)
Dec 09, 2011	15.31	15.55	15.19	15.48	1,650,413	+0.29(+1.90%)
Dec 08, 2011	15.38	15.54	15.02	15.19	2,408,291	-0.39(-2.47%)
Dec 07, 2011	15.42	15.72	15.27	15.58	1,703,510	+0.00(+0.00%)
Dec 06, 2011	15.72	15.73	15.43	15.58	2,273,389	-0.17(-1.05%)
Dec 05, 2011	15.38	15.83	15.31	15.75	4,865,291	+0.63(+4.14%)
Dec 02, 2011	15.67	15.71	15.08	15.12	4,446,499	-0.73(-4.63%)

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.