Indicators

GUESS (NY: GES )

26.40 -0.48 (-1.79%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	12.25	13.07	12.25	12.81	1,866,178	-0.02(-0.18%)
Feb 27, 2020	12.82	13.54	12.40	12.83	2,273,378	-0.36(-2.76%)
Feb 26, 2020	14.52	14.63	13.16	13.20	2,654,945	-1.13(-7.89%)
Feb 25, 2020	15.18	15.20	14.32	14.33	2,024,473	-0.69(-4.58%)
Feb 24, 2020	16.14	16.19	14.55	15.01	2,949,997	-1.86(-11.01%)
Feb 21, 2020	17.20	17.22	16.77	16.87	1,548,444	-0.43(-2.47%)
Feb 20, 2020	17.21	17.78	17.05	17.30	1,018,340	-0.11(-0.64%)
Feb 19, 2020	17.53	17.60	17.27	17.41	992,520	-0.02(-0.09%)
Feb 18, 2020	17.59	17.91	17.35	17.42	706,471	-0.28(-1.61%)
Feb 14, 2020	17.98	17.98	17.65	17.71	677,839	-0.18(-1.02%)
Feb 13, 2020	17.98	18.06	17.77	17.89	546,069	-0.24(-1.31%)
Feb 12, 2020	17.69	18.19	17.65	18.13	773,421	+0.59(+3.38%)
Feb 11, 2020	17.24	17.59	17.13	17.54	555,750	+0.37(+2.17%)
Feb 10, 2020	17.22	17.47	17.02	17.16	580,287	-0.06(-0.32%)
Feb 07, 2020	17.28	17.36	17.01	17.22	888,945	-0.19(-1.09%)
Feb 06, 2020	17.84	17.87	17.39	17.41	505,673	-0.31(-1.74%)
Feb 05, 2020	17.65	17.82	17.49	17.72	803,013	+0.30(+1.72%)
Feb 04, 2020	17.50	17.70	17.29	17.42	710,966	+0.26(+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.