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 (%)
May 29, 2015	11.30	11.34	11.01	11.02	3,031,250	-0.30(-2.61%)
May 28, 2015	11.13	11.37	11.13	11.31	1,566,987	+0.21(+1.92%)
May 27, 2015	11.16	11.18	10.95	11.10	1,360,404	-0.08(-0.73%)
May 26, 2015	11.26	11.34	11.11	11.18	1,266,661	-0.13(-1.11%)
May 22, 2015	11.24	11.31	11.31	11.31	753,002	+0.05(+0.45%)
May 21, 2015	11.20	11.32	11.11	11.26	884,379	+0.05(+0.45%)
May 20, 2015	11.32	11.32	11.12	11.21	1,342,148	+0.00(+0.00%)
May 19, 2015	11.36	11.47	11.13	11.21	1,796,948	-0.26(-2.25%)
May 18, 2015	11.40	11.52	11.25	11.46	1,495,131	+0.16(+1.45%)
May 15, 2015	11.23	11.30	11.04	11.30	1,805,209	+0.09(+0.84%)
May 14, 2015	11.56	11.56	11.18	11.21	1,360,006	-0.29(-2.51%)
May 13, 2015	11.68	11.80	11.46	11.50	2,061,547	-0.21(-1.82%)
May 12, 2015	11.74	11.74	11.46	11.71	1,955,698	-0.10(-0.85%)
May 11, 2015	11.71	11.87	11.64	11.81	1,583,518	+0.06(+0.54%)
May 08, 2015	11.71	11.80	11.60	11.75	2,098,931	+0.15(+1.30%)
May 07, 2015	11.39	11.61	11.32	11.60	1,796,412	+0.22(+1.93%)
May 06, 2015	11.37	11.45	11.07	11.38	2,245,797	+0.01(+0.11%)
May 05, 2015	11.48	11.59	11.29	11.36	1,412,086	-0.13(-1.09%)
May 04, 2015	11.64	11.71	11.49	11.49	1,131,939	-0.12(-1.03%)

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.