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 (%)
Jul 29, 2005	2.792	2.923	2.712	2.904	2,979,874	+0.10(+3.72%)
Jul 28, 2005	2.735	2.823	2.705	2.799	1,483,288	+0.03(+1.21%)
Jul 27, 2005	2.699	2.789	2.699	2.766	2,022,043	+0.12(+4.60%)
Jul 26, 2005	2.596	2.701	2.560	2.644	2,432,254	+0.06(+2.35%)
Jul 25, 2005	2.618	2.668	2.581	2.583	1,329,358	-0.02(-0.86%)
Jul 22, 2005	2.469	2.606	2.464	2.606	1,546,552	+0.13(+5.10%)
Jul 21, 2005	2.475	2.482	2.441	2.479	950,174	-0.01(-0.35%)
Jul 20, 2005	2.444	2.488	2.403	2.488	1,028,751	+0.04(+1.47%)
Jul 19, 2005	2.396	2.461	2.396	2.452	1,640,442	+0.06(+2.33%)
Jul 18, 2005	2.426	2.426	2.370	2.396	1,987,791	-0.02(-0.97%)
Jul 15, 2005	2.411	2.462	2.382	2.420	2,732,458	-0.00(-0.15%)
Jul 14, 2005	2.560	2.621	2.396	2.423	3,989,687	-0.14(-5.33%)
Jul 13, 2005	2.500	2.560	2.477	2.560	1,766,567	+0.06(+2.59%)
Jul 12, 2005	2.488	2.529	2.482	2.495	1,478,049	-0.00(-0.20%)
Jul 11, 2005	2.447	2.515	2.420	2.500	2,438,298	+0.04(+1.82%)
Jul 08, 2005	2.396	2.475	2.396	2.456	3,324,403	+0.06(+2.54%)
Jul 07, 2005	2.131	2.462	2.127	2.395	6,406,226	+0.26(+12.41%)
Jul 06, 2005	2.132	2.144	2.113	2.131	1,452,260	-0.01(-0.41%)
Jul 05, 2005	2.108	2.159	2.106	2.139	639,897	+0.02(+1.17%)

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.