Indicators

GUESS (NY: GES )

24.36 +0.66 (+2.78%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.834	9.867	9.734	9.814	1,125,597	-0.01(-0.07%)
Jul 28, 2016	9.861	9.861	9.634	9.821	1,144,653	-0.05(-0.47%)
Jul 27, 2016	9.827	9.921	9.801	9.867	1,211,320	+0.04(+0.41%)
Jul 26, 2016	9.654	9.861	9.654	9.827	1,486,601	+0.21(+2.22%)
Jul 25, 2016	9.574	9.627	9.507	9.614	1,336,575	+0.04(+0.42%)
Jul 22, 2016	9.601	9.627	9.444	9.574	721,154	-0.04(-0.42%)
Jul 21, 2016	9.654	9.761	9.564	9.614	941,502	+0.01(+0.07%)
Jul 20, 2016	9.574	9.674	9.511	9.607	872,158	+0.08(+0.84%)
Jul 19, 2016	9.767	9.781	9.507	9.527	2,137,847	-0.73(-7.09%)
Jul 18, 2016	10.25	10.29	10.13	10.25	957,687	+0.06(+0.59%)
Jul 15, 2016	10.31	10.41	10.19	10.19	1,091,171	-0.05(-0.52%)
Jul 14, 2016	10.35	10.47	10.25	10.25	681,859	-0.10(-0.97%)
Jul 13, 2016	10.43	10.48	10.31	10.35	848,236	-0.09(-0.83%)
Jul 12, 2016	10.32	10.52	10.29	10.43	1,412,733	+0.16(+1.56%)
Jul 11, 2016	10.21	10.29	10.07	10.27	1,180,918	+0.15(+1.45%)
Jul 08, 2016	9.987	10.16	9.807	10.13	1,019,148	+0.32(+3.26%)
Jul 07, 2016	9.834	9.921	9.694	9.807	1,278,041	-0.01(-0.07%)
Jul 06, 2016	9.634	9.847	9.487	9.814	1,426,888	+0.15(+1.52%)
Jul 05, 2016	9.994	10.08	9.631	9.667	1,076,917	-0.37(-3.72%)

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.