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, 2018	11.73	11.85	11.45	11.62	2,097,109	+0.04(+0.32%)
Feb 27, 2018	11.80	12.12	11.37	11.59	1,774,743	-0.10(-0.82%)
Feb 26, 2018	11.54	11.87	11.51	11.68	2,729,679	+0.63(+5.66%)
Feb 23, 2018	10.95	11.14	10.85	11.06	1,071,151	+0.15(+1.35%)
Feb 22, 2018				10.91	1,680,162	+0.03(+0.27%)
Feb 21, 2018	10.79	11.17	10.74	10.88	1,396,075	+0.15(+1.37%)
Feb 20, 2018	11.34	11.45	10.59	10.73	2,678,658	-0.71(-6.18%)
Feb 16, 2018		11.44	11.44	11.44	0	+0.05(+0.45%)
Feb 15, 2018	11.75	11.76	11.29	11.39	1,280,965	-0.29(-2.52%)
Feb 14, 2018	10.98	11.71	10.92	11.68	1,417,836	+0.59(+5.31%)
Feb 13, 2018		11.18		11.09	1,667,967	+0.21(+1.89%)
Feb 12, 2018	11.50	11.50	10.79	10.89	2,707,141	-0.60(-5.25%)
Feb 09, 2018	11.41	11.65	10.84	11.49	2,214,695	+0.14(+1.23%)
Feb 08, 2018	12.24	12.24	11.35	11.35	2,332,558	-0.88(-7.22%)
Feb 07, 2018	11.55	12.15	11.43	12.23	2,389,518	+0.68(+5.93%)
Feb 06, 2018	10.86	11.75	10.65	11.55	2,675,462	+0.25(+2.22%)
Feb 05, 2018	10.65	11.43	10.43	11.30	3,779,784	+0.54(+5.06%)
Feb 02, 2018	11.35	11.70	10.68	10.76	6,903,244	-0.37(-3.31%)

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.