Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.26	18.48	17.80	17.99	903,313	-0.57(-3.05%)
Feb 25, 2022	18.48	18.63	18.08	18.55	645,515	+0.07(+0.40%)
Feb 24, 2022	17.39	18.72	17.33	18.48	936,977	+0.53(+2.97%)
Feb 23, 2022	18.02	18.17	17.70	17.94	885,392	-0.03(-0.18%)
Feb 22, 2022	18.77	18.85	17.93	17.98	708,217	-0.82(-4.37%)
Feb 18, 2022				18.80	0	+0.11(+0.57%)
Feb 17, 2022	19.08	19.29	18.59	18.69	743,944	-0.67(-3.44%)
Feb 16, 2022	19.23	19.52	18.87	19.36	1,099,571	+0.13(+0.68%)
Feb 15, 2022	18.81	19.24	18.73	19.23	978,373	+0.70(+3.77%)
Feb 14, 2022	18.87	19.13	18.31	18.53	1,137,520	-0.21(-1.14%)
Feb 11, 2022	19.38	19.54	18.62	18.74	876,086	-0.62(-3.22%)
Feb 10, 2022	19.30	20.03	19.14	19.36	1,095,598	-0.42(-2.12%)
Feb 09, 2022	19.41	20.02	19.18	19.78	1,002,788	+0.60(+3.12%)
Feb 08, 2022	17.87	19.19	17.84	19.18	1,951,406	+1.36(+7.65%)
Feb 07, 2022	17.80	18.22	17.57	17.82	1,259,610	+0.12(+0.65%)
Feb 04, 2022	17.66	17.66	17.11	17.71	1,250,751	-0.04(-0.23%)
Feb 03, 2022	17.89			17.75	842,013	-0.23(-1.28%)
Feb 02, 2022	18.81	19.02	17.63	17.98	1,135,613	-0.66(-3.53%)
Feb 01, 2022	18.90	19.02	18.27	18.63	870,249	-0.27(-1.43%)
Jan 31, 2022	17.48	18.90		18.90	1,916,197	+1.33(+7.57%)
Jan 28, 2022	17.38	17.58	16.84	17.57	763,731	+0.18(+1.04%)
Jan 27, 2022	17.65	18.22	17.23	17.39	849,549	+0.00(+0.00%)
Jan 26, 2022	18.50	18.70	17.17	17.39	1,102,859	-0.67(-3.73%)
Jan 25, 2022	17.59	18.48	17.51	18.07	1,062,124	-0.01(-0.05%)
Jan 24, 2022	16.37	18.17	16.24	18.08	2,188,549	+1.45(+8.75%)
Jan 21, 2022	16.68	17.25	16.33	16.62	1,797,032	-0.31(-1.84%)
Jan 20, 2022	18.33	18.45	16.88	16.93	1,007,247	-1.22(-6.70%)
Jan 19, 2022	18.52	18.57	17.92	18.15	901,848	-0.13(-0.72%)
Jan 18, 2022	18.10	18.55	17.90	18.28	866,952	-0.34(-1.85%)
Jan 14, 2022				18.63	0	-0.32(-1.69%)
Jan 13, 2022	19.03	19.56	18.85	18.95	615,274	+0.10(+0.52%)
Jan 12, 2022	18.77	19.17	18.67	18.85	874,796	+0.06(+0.31%)
Jan 11, 2022	17.95	18.81	17.79	18.79	1,640,741	+0.99(+5.58%)
Jan 10, 2022	18.27	18.28	17.34	17.80	1,884,830	-0.78(-4.20%)
Jan 07, 2022	19.06	19.54	18.57	18.58	788,967	-0.59(-3.08%)
Jan 06, 2022	18.95	19.21	18.45	19.17	783,619	+0.29(+1.52%)
Jan 05, 2022	19.71	19.91	18.83	18.88	685,259	-0.82(-4.17%)
Jan 04, 2022	19.73	19.99	19.50	19.70	780,642	+0.14(+0.71%)
Jan 03, 2022	19.54	20.42	19.49	19.56	565,507	+0.12(+0.59%)
Dec 31, 2021	19.46	19.57	19.06	19.45	585,091	-0.10(-0.50%)
Dec 30, 2021	19.45	19.92	19.45	19.55	398,407	-0.02(-0.08%)
Dec 29, 2021	19.45	19.68	19.34	19.56	401,217	+0.26(+1.36%)
Dec 28, 2021	18.95	19.50	18.95	19.30	775,785	+0.21(+1.08%)
Dec 27, 2021	18.49	19.17	18.49	19.09	695,784	+0.34(+1.80%)
Dec 23, 2021	18.68	18.91	18.39	18.76	487,570	+0.17(+0.93%)
Dec 22, 2021	18.31	18.62	18.17	18.58	999,970	+0.20(+1.07%)
Dec 21, 2021	17.49	18.40	17.49	18.39	951,296	+1.08(+6.26%)
Dec 20, 2021	17.53	17.87	17.17	17.30	1,829,314	-0.76(-4.23%)
Dec 17, 2021	17.89	18.22	17.54	18.07	2,139,023	+0.07(+0.36%)
Dec 16, 2021	18.51	18.74	17.96	18.00	1,452,768	-0.35(-1.92%)
Dec 15, 2021	18.40	18.50	17.99	18.35	1,948,175	-0.34(-1.84%)
Dec 14, 2021	19.08	19.44	18.68	18.70	1,258,482	-0.49(-2.57%)
Dec 13, 2021	19.58	19.82	18.81	19.19	1,251,634	-0.67(-3.39%)
Dec 10, 2021	20.34	20.39	19.66	19.87	712,974	-0.30(-1.47%)
Dec 09, 2021	20.01	20.55	19.95	20.16	669,911	-0.20(-0.97%)
Dec 08, 2021	20.39	20.75	20.20	20.36	702,539	+0.03(+0.16%)
Dec 07, 2021	20.05	20.74	20.05	20.33	1,138,326	+0.46(+2.34%)
Dec 06, 2021	19.63	20.47	19.49	19.86	2,294,626	+0.74(+3.87%)
Dec 03, 2021	19.30	19.71	18.90	19.12	1,736,246	-0.11(-0.59%)
Dec 02, 2021	17.93	19.34	17.89	19.24	1,550,823	+1.38(+7.70%)

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.

GUESS (NY: GES )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

GUESS (NY: GES )

Historical Prices

Sections

Services