Indicators

GUESS (NY: GES )

23.70 -1.07 (-4.32%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.54	14.77	14.50	14.57	1,303,926	+0.09(+0.60%)
Sep 27, 2019	14.30	14.61	14.24	14.48	971,772	+0.18(+1.26%)
Sep 26, 2019	14.31	14.44	13.96	14.30	1,146,608	-0.05(-0.38%)
Sep 25, 2019	14.13	14.45	14.08	14.35	1,468,958	+0.35(+2.53%)
Sep 24, 2019	14.24	14.39	13.84	14.00	1,551,341	-0.09(-0.61%)
Sep 23, 2019	13.72	14.27	13.66	14.09	1,442,974	+0.35(+2.52%)
Sep 20, 2019	13.98	14.17	13.67	13.74	4,782,407	-0.22(-1.58%)
Sep 19, 2019	14.08	14.11	13.72	13.96	1,591,218	-0.04(-0.28%)
Sep 18, 2019	14.13	14.29	13.74	14.00	1,676,782	-0.14(-1.00%)
Sep 17, 2019	14.64	14.64	13.91	14.14	2,465,839	-0.53(-3.64%)
Sep 16, 2019	14.64	15.03	14.44	14.68	1,297,889	-0.24(-1.58%)
Sep 13, 2019	14.94	15.26	14.79	14.91	1,716,217	+0.03(+0.21%)
Sep 12, 2019	15.03	15.20	14.56	14.88	1,637,088	-0.18(-1.20%)
Sep 11, 2019	14.82	15.12	14.39	15.06	2,259,369	+0.26(+1.75%)
Sep 10, 2019	14.20	14.83	14.12	14.80	2,731,947	+0.65(+4.57%)
Sep 09, 2019	13.34	14.19	13.34	14.16	2,821,270	+0.78(+5.84%)
Sep 06, 2019	13.72	13.89	13.23	13.37	2,146,673	-0.24(-1.78%)
Sep 05, 2019	13.40	13.67	13.21	13.62	2,775,528	+0.59(+4.56%)
Sep 04, 2019	13.01	13.24	12.75	13.02	2,550,716	+0.05(+0.36%)

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.