Indicators

GUESS (NY: GES )

26.40 -0.48 (-1.79%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.88	16.03	15.78	15.91	787,927	+0.08(+0.53%)
Dec 28, 2018	15.58	16.14	15.45	15.83	881,899	+0.27(+1.72%)
Dec 27, 2018	15.22	15.57	15.00	15.56	729,722	+0.03(+0.20%)
Dec 26, 2018	14.62	15.56	14.62	15.53	924,310	+1.01(+6.97%)
Dec 24, 2018	14.20	14.85	14.16	14.52	764,303	+0.22(+1.55%)
Dec 21, 2018	14.90	15.29	14.29	14.30	3,817,473	-0.61(-4.11%)
Dec 20, 2018	14.90	15.15	14.67	14.91	1,074,567	-0.05(-0.36%)
Dec 19, 2018	15.17	15.36	14.80	14.96	916,377	-0.08(-0.56%)
Dec 18, 2018	15.06	15.40	14.86	15.05	817,391	+0.10(+0.67%)
Dec 17, 2018	15.30	15.54	14.82	14.95	1,729,672	-0.73(-4.64%)
Dec 14, 2018	15.20	15.89	15.04	15.68	1,063,838	+0.36(+2.35%)
Dec 13, 2018	16.70	16.83	15.09	15.32	2,000,780	-1.46(-8.72%)
Dec 12, 2018	16.58	16.93	16.43	16.78	853,481	+0.20(+1.20%)
Dec 11, 2018	17.07	17.15	16.54	16.58	819,681	-0.16(-0.94%)
Dec 10, 2018	16.59	17.10	16.56	16.74	1,184,161	+0.17(+1.05%)
Dec 07, 2018	17.47	17.63	16.52	16.56	896,520	-0.96(-5.45%)
Dec 06, 2018	17.22	17.72	17.09	17.52	1,284,453	+0.11(+0.61%)
Dec 04, 2018	17.94	18.07	17.08	17.41	1,250,830	-0.46(-2.59%)

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.