Indicators

GUESS (NY: GES )

25.37 -1.06 (-4.01%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.