Indicators

GUESS (NY: GES )

25.37 -1.06 (-4.01%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		12.41	12.41	12.41	0	-0.19(-1.52%)
Dec 28, 2017	12.79	12.79	12.57	12.60	1,034,071	-0.14(-1.10%)
Dec 27, 2017	13.04	13.04	12.64	12.74	1,104,685	-0.29(-2.20%)
Dec 26, 2017	12.89	13.29	12.88	13.03	1,012,643	+0.14(+1.08%)
Dec 22, 2017	12.90	13.09	12.68	12.89	727,041	-0.28(-2.12%)
Dec 21, 2017	13.05	13.32	13.01	13.17	1,842,312	+0.13(+1.02%)
Dec 20, 2017	13.01	13.15	12.82	13.04	923,786	+0.14(+1.08%)
Dec 19, 2017	12.85	13.02	12.65	12.90	1,604,125	+0.21(+1.62%)
Dec 18, 2017	12.06	12.70	11.97	12.69	1,503,973	+0.74(+6.22%)
Dec 15, 2017	11.73	12.15	11.71	11.95	2,694,146	+0.24(+2.01%)
Dec 14, 2017	12.01	12.11	11.57	11.71	1,558,248	-0.29(-2.39%)
Dec 13, 2017	11.77	12.18	11.64	12.00	801,707	+0.20(+1.68%)
Dec 12, 2017	12.21	12.28	11.76	11.80	3,472,034	-0.48(-3.92%)
Dec 11, 2017	12.12	12.33	12.04	12.28	1,925,851	+0.16(+1.32%)
Dec 08, 2017	11.93	12.20	11.83	12.12	787,465	+0.00(+0.00%)
Dec 07, 2017	11.68	12.01	11.61		1,743,612	+0.00(+0.00%)
Dec 06, 2017	11.64	11.71	11.42	11.58	1,509,293	-0.01(-0.13%)
Dec 05, 2017	11.97	11.97	11.47	11.59	1,534,153	-0.39(-3.27%)
Dec 04, 2017	12.04	12.42	11.93	11.99	2,183,754	+0.11(+0.92%)

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.