Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GUESS (NY: GES )

25.37 -1.06 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.111 9.674 9.111 9.279 1,630,084 +0.20(+2.20%)
Sep 29, 2020 9.574 9.582 8.911 9.079 2,100,316 -0.45(-4.69%)
Sep 28, 2020 9.438 9.726 9.406 9.526 1,222,548 +0.30(+3.20%)
Sep 25, 2020 9.343 9.538 9.223 9.231 1,188,707 -0.25(-2.61%)
Sep 24, 2020 9.510 9.942 9.275 9.478 1,638,230 -0.11(-1.17%)
Sep 23, 2020 10.21 10.37 9.590 9.590 957,177 -0.53(-5.21%)
Sep 22, 2020 10.08 10.38 10.05 10.12 1,017,724 +0.10(+0.96%)
Sep 21, 2020 10.49 10.66 9.862 10.02 1,740,068 -0.94(-8.59%)
Sep 18, 2020 11.14 11.16 10.81 10.96 3,753,093 -0.14(-1.22%)
Sep 17, 2020 11.13 11.39 10.99 11.10 1,359,256 -0.26(-2.25%)
Sep 16, 2020 11.11 11.52 10.80 11.35 2,006,454 +0.30(+2.75%)
Sep 15, 2020 10.80 11.16 10.44 11.05 3,007,678 +0.86(+8.49%)
Sep 14, 2020 9.364 10.24 9.253 10.19 2,637,412 +0.96(+10.38%)
Sep 11, 2020 9.506 9.522 9.174 9.229 1,262,358 -0.19(-2.02%)
Sep 10, 2020 9.878 9.981 9.403 9.419 1,728,340 -0.29(-3.02%)
Sep 09, 2020 9.942 10.00 9.502 9.712 1,766,960 -0.25(-2.54%)
Sep 08, 2020 9.950 10.18 9.807 9.965 1,568,879 -0.16(-1.56%)
Sep 04, 2020 10.80 10.80 9.675 10.12 1,994,859 -0.45(-4.27%)
Sep 03, 2020 10.67 11.09 10.20 10.57 3,045,167 -0.03(-0.30%)
Sep 02, 2020 11.04 11.67 10.37 10.61 11,633,870 +1.10(+11.57%)
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.