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 (%)
Feb 29, 2016	13.52	14.01	13.44	13.86	2,264,165	+0.31(+2.30%)
Feb 26, 2016	13.63	13.81	13.29	13.55	1,595,176	-0.03(-0.24%)
Feb 25, 2016	13.19	13.62	13.06	13.58	1,573,348	+0.40(+3.05%)
Feb 24, 2016	12.86	13.20	12.82	13.18	1,058,599	+0.17(+1.30%)
Feb 23, 2016	12.98	13.12	12.87	13.01	1,397,764	+0.12(+0.91%)
Feb 22, 2016	12.82	13.02	12.78	12.89	1,326,343	+0.18(+1.38%)
Feb 19, 2016	12.67	12.85	12.38	12.72	1,529,040	-0.08(-0.66%)
Feb 18, 2016	12.59	12.94	12.43	12.80	1,734,808	+0.17(+1.34%)
Feb 17, 2016	12.38	12.66	12.34	12.63	1,579,973	+0.37(+3.02%)
Feb 16, 2016	11.76	12.33	11.67	12.26	1,750,647	+0.66(+5.65%)
Feb 12, 2016	11.43	11.61	11.61	11.61	1,272,823	+0.21(+1.82%)
Feb 11, 2016	11.43	11.58	11.28	11.40	1,292,148	-0.17(-1.46%)
Feb 10, 2016	11.74	11.82	11.53	11.57	964,255	-0.12(-1.06%)
Feb 09, 2016	11.53	11.79	11.53	11.69	1,608,299	+0.02(+0.17%)
Feb 08, 2016	11.47	11.84	11.47	11.67	1,724,639	+0.05(+0.45%)
Feb 05, 2016	11.79	11.93	11.52	11.62	2,105,202	-0.25(-2.13%)
Feb 04, 2016	11.73	11.95	11.62	11.88	1,416,403	-0.05(-0.44%)
Feb 03, 2016	12.01	12.02	11.58	11.93	1,870,273	-0.05(-0.43%)
Feb 02, 2016	11.73	12.10	11.69	11.98	1,605,226	+0.26(+2.22%)

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.