Indicators

GUESS (NY: GES )

25.37 -1.06 (-4.01%)

Official Closing 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 (%)
Jan 30, 2015	11.98	11.98	11.53	11.65	2,290,186	-0.60(-4.86%)
Jan 29, 2015	12.20	12.28	12.01	12.25	894,491	+0.13(+1.08%)
Jan 28, 2015	12.54	12.54	12.08	12.12	1,038,912	-0.32(-2.55%)
Jan 27, 2015	12.27	12.50	12.18	12.44	1,359,561	+0.07(+0.60%)
Jan 26, 2015	12.27	12.44	12.19	12.36	1,279,448	+0.06(+0.45%)
Jan 23, 2015	12.49	12.49	12.11	12.31	1,433,907	-0.19(-1.54%)
Jan 22, 2015	12.49	12.65	12.40	12.50	1,293,633	+0.15(+1.21%)
Jan 21, 2015	12.34	12.44	12.22	12.35	874,973	-0.02(-0.20%)
Jan 20, 2015	12.47	12.53	12.14	12.37	1,547,226	-0.09(-0.70%)
Jan 16, 2015	12.39	12.47	12.22	12.46	1,808,975	+0.08(+0.65%)
Jan 15, 2015	12.70	12.73	12.24	12.38	1,848,357	-0.27(-2.11%)
Jan 14, 2015	12.91	12.93	12.44	12.65	2,879,060	-0.41(-3.14%)
Jan 13, 2015	13.40	13.51	12.94	13.06	2,424,170	-0.25(-1.91%)
Jan 12, 2015	12.96	13.32	12.94	13.31	1,450,127	+0.40(+3.13%)
Jan 09, 2015	13.19	13.22	12.88	12.91	1,734,532	-0.33(-2.48%)
Jan 08, 2015	13.34	13.45	12.88	13.24	2,372,383	-0.02(-0.14%)
Jan 07, 2015	12.92	13.34	12.91	13.26	1,949,059	+0.50(+3.89%)
Jan 06, 2015	12.85	12.99	12.67	12.76	2,333,349	-0.04(-0.34%)
Jan 05, 2015	12.75	12.90	12.51	12.80	1,621,875	+0.00(+0.00%)

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.