Indicators

GUESS (NY: GES )

24.77 -0.60 (-2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.97	16.21	15.82	16.17	2,448,309	+0.34(+2.15%)
Jan 30, 2012	15.59	15.85	15.58	15.83	2,066,651	+0.06(+0.38%)
Jan 27, 2012	15.61	15.84	15.46	15.77	2,488,291	+0.09(+0.55%)
Jan 26, 2012	16.04	16.05	15.58	15.69	1,978,613	-0.21(-1.32%)
Jan 25, 2012	15.91	16.00	15.75	15.90	2,750,743	-0.01(-0.03%)
Jan 24, 2012	15.79	15.94	15.73	15.90	1,428,583	+0.06(+0.37%)
Jan 23, 2012	15.89	16.10	15.63	15.84	1,886,140	+0.02(+0.10%)
Jan 20, 2012	15.99	16.11	15.79	15.83	2,260,868	-0.17(-1.05%)
Jan 19, 2012	15.47	16.05	15.47	16.00	2,740,932	+0.57(+3.67%)
Jan 18, 2012	15.36	15.45	15.16	15.43	4,295,311	-0.26(-1.68%)
Jan 17, 2012	16.14	16.20	15.68	15.69	2,140,419	-0.20(-1.25%)
Jan 13, 2012	16.01	16.07	15.67	15.89	2,767,003	-0.23(-1.41%)
Jan 12, 2012	15.64	16.15	15.56	16.12	2,796,966	+0.47(+3.00%)
Jan 11, 2012	16.43	16.43	15.52	15.65	6,302,952	-0.91(-5.50%)
Jan 10, 2012	16.44	16.71	16.37	16.56	2,710,762	+0.39(+2.40%)
Jan 09, 2012	16.14	16.23	15.87	16.17	2,564,679	+0.05(+0.33%)
Jan 06, 2012	16.36	16.41	16.09	16.12	1,687,310	-0.29(-1.74%)
Jan 05, 2012	16.31	16.63	16.04	16.41	1,713,717	-0.11(-0.69%)

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.