Indicators

GUESS (NY: GES )

25.37 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2006	6.192	6.210	6.019	6.029	2,269,596	-0.16(-2.61%)
Sep 28, 2006	6.147	6.243	6.103	6.190	3,021,432	+0.07(+1.12%)
Sep 27, 2006	6.153	6.183	6.026	6.122	3,076,572	-0.04(-0.71%)
Sep 26, 2006	6.050	6.210	6.020	6.165	2,212,443	+0.10(+1.68%)
Sep 25, 2006	6.033	6.137	5.937	6.064	2,578,300	+0.00(+0.04%)
Sep 22, 2006	5.920	6.132	5.777	6.061	4,396,714	+0.08(+1.29%)
Sep 21, 2006	6.169	6.323	5.962	5.984	4,883,717	-0.19(-3.08%)
Sep 20, 2006	6.087	6.195	6.075	6.174	1,927,084	+0.12(+2.05%)
Sep 19, 2006	6.056	6.080	5.982	6.050	3,028,275	-0.01(-0.14%)
Sep 18, 2006	5.883	6.071	5.844	6.059	3,209,794	+0.17(+2.83%)
Sep 15, 2006	5.839	5.908	5.762	5.892	2,340,030	+0.08(+1.41%)
Sep 14, 2006	5.841	5.860	5.715	5.810	2,016,435	-0.07(-1.27%)
Sep 13, 2006	5.826	5.920	5.795	5.885	2,502,633	+0.08(+1.30%)
Sep 12, 2006	5.578	5.835	5.561	5.809	3,720,141	+0.26(+4.63%)
Sep 11, 2006	5.536	5.608	5.425	5.552	2,074,795	+0.02(+0.29%)
Sep 08, 2006	5.519	5.585	5.451	5.536	4,368,942	+0.05(+0.86%)
Sep 07, 2006	5.353	5.527	5.348	5.488	6,622,440	+0.14(+2.53%)
Sep 06, 2006	5.230	5.411	5.193	5.353	6,410,734	+0.11(+2.08%)
Sep 05, 2006	5.216	5.287	5.106	5.244	4,009,526	+0.05(+0.96%)

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.