Indicators

GUESS (NY: GES )

25.37 -1.06 (-4.01%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	13.53	13.93	12.96	13.41	2,237,450	-0.35(-2.55%)
Nov 27, 2020	13.84	13.98	13.49	13.76	590,721	-0.03(-0.23%)
Nov 25, 2020	14.17	14.33	13.72	13.79	1,317,571	-0.75(-5.16%)
Nov 24, 2020	14.15	14.79	13.93	14.54	2,009,694	+0.73(+5.32%)
Nov 23, 2020	13.11	14.05	13.06	13.81	2,687,190	+1.13(+8.88%)
Nov 20, 2020	12.86	12.92	12.44	12.68	1,487,011	-0.25(-1.92%)
Nov 19, 2020	12.00	12.99	11.92	12.93	2,276,235	+0.98(+8.22%)
Nov 18, 2020	11.63	12.32	11.58	11.95	2,007,275	+0.61(+5.43%)
Nov 17, 2020	10.85	11.48	10.85	11.33	1,380,351	+0.29(+2.60%)
Nov 16, 2020	11.22	11.22	10.84	11.04	847,546	+0.28(+2.60%)
Nov 13, 2020	10.57	10.92	10.50	10.76	953,019	+0.31(+2.98%)
Nov 12, 2020	10.49	10.76	10.28	10.45	1,246,907	-0.25(-2.31%)
Nov 11, 2020	11.34	11.34	10.57	10.70	916,942	-0.57(-5.03%)
Nov 10, 2020	11.61	11.97	11.12	11.27	1,725,169	-0.10(-0.91%)
Nov 09, 2020	10.81	11.66	10.80	11.37	3,461,743	+1.49(+15.02%)
Nov 06, 2020	10.44	10.44	9.822	9.886	1,063,474	-0.50(-4.84%)
Nov 05, 2020	10.18	10.56	10.15	10.39	724,895	+0.30(+2.93%)
Nov 04, 2020	9.981	10.21	9.782	10.09	745,367	-0.18(-1.79%)
Nov 03, 2020	9.926	10.36	9.814	10.28	1,085,121	+0.59(+6.10%)

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.