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 (%)
Jan 29, 2010	19.94	20.36	19.65	19.73	1,845,762	+0.01(+0.05%)
Jan 28, 2010	20.38	20.39	19.65	19.72	1,061,878	-0.57(-2.79%)
Jan 27, 2010	20.11	20.35	19.94	20.29	1,236,889	+0.17(+0.84%)
Jan 26, 2010	20.05	20.35	19.88	20.12	880,946	+0.08(+0.42%)
Jan 25, 2010	19.98	20.13	19.78	20.04	1,383,606	+0.30(+1.54%)
Jan 22, 2010	20.35	20.43	19.56	19.73	1,975,198	-0.61(-2.98%)
Jan 21, 2010	20.84	20.95	20.14	20.34	1,864,419	-0.46(-2.20%)
Jan 20, 2010	21.16	21.20	20.72	20.80	907,001	-0.41(-1.94%)
Jan 19, 2010	21.00	21.25	21.00	21.21	998,455	+0.19(+0.92%)
Jan 15, 2010	21.43	21.01	21.01	21.01	1,042,428	-0.40(-1.88%)
Jan 14, 2010	21.92	21.92	21.25	21.42	1,068,251	-0.49(-2.22%)
Jan 13, 2010	21.80	21.99	21.36	21.90	1,903,806	+0.25(+1.15%)
Jan 12, 2010	22.24	22.50	21.35	21.66	1,925,852	-0.81(-3.61%)
Jan 11, 2010	22.55	23.05	22.09	22.47	1,311,459	-0.03(-0.15%)
Jan 08, 2010	21.91	22.52	21.75	22.50	2,327,690	+0.61(+2.77%)
Jan 07, 2010	22.21	22.53	21.82	21.89	1,393,356	-0.16(-0.72%)
Jan 06, 2010	21.69	22.13	21.66	22.05	1,518,373	+0.29(+1.35%)
Jan 05, 2010	21.22	21.95	21.12	21.76	3,090,718	+0.44(+2.05%)

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.