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 (%)
May 29, 2009	12.35	12.85	12.26	12.82	2,662,190	+0.56(+4.53%)
May 28, 2009	12.33	12.50	11.82	12.26	3,288,971	-0.07(-0.56%)
May 27, 2009	12.14	12.97	12.06	12.33	3,821,585	+0.16(+1.35%)
May 26, 2009	11.46	12.24	11.20	12.16	3,077,464	+0.70(+6.10%)
May 22, 2009	11.12	11.66	10.92	11.47	3,481,220	+0.56(+5.14%)
May 21, 2009	11.03	11.26	10.71	10.90	3,571,164	-0.26(-2.36%)
May 20, 2009	11.60	11.94	11.07	11.17	3,416,126	-0.29(-2.56%)
May 19, 2009	11.71	11.71	11.29	11.46	2,679,040	-0.15(-1.28%)
May 18, 2009	11.35	11.62	11.17	11.61	2,162,431	+0.38(+3.40%)
May 15, 2009	11.08	11.61	10.97	11.23	3,004,021	+0.06(+0.58%)
May 14, 2009	10.87	11.57	10.69	11.16	3,046,108	+0.22(+2.00%)
May 13, 2009	11.70	11.70	10.86	10.94	4,932,693	-0.96(-8.09%)
May 12, 2009	12.39	12.78	11.76	11.91	3,291,568	-0.36(-2.91%)
May 11, 2009	12.61	12.66	11.98	12.26	2,403,130	-0.47(-3.67%)
May 08, 2009	12.71	13.08	12.22	12.73	2,332,492	+0.09(+0.71%)
May 07, 2009	13.56	13.68	12.41	12.64	3,450,825	-0.67(-5.07%)
May 06, 2009	14.06	14.39	13.09	13.32	3,056,504	-0.61(-4.38%)
May 05, 2009	13.87	14.25	13.42	13.93	3,230,274	-0.01(-0.04%)
May 04, 2009	13.14	13.93	13.02	13.93	3,405,295	+1.01(+7.80%)

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.