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 (%)
Nov 29, 2019	15.45	15.53	15.10	15.13	1,242,097	-0.22(-1.43%)
Nov 27, 2019	14.19	16.03	13.97	15.35	10,221,738	+0.35(+2.36%)
Nov 26, 2019	14.53	15.19	14.50	15.00	5,040,225	+0.50(+3.47%)
Nov 25, 2019	14.26	14.54	14.04	14.50	3,558,170	+0.33(+2.33%)
Nov 22, 2019	13.76	14.26	13.54	14.17	2,016,946	+0.60(+4.40%)
Nov 21, 2019	13.58	13.69	13.29	13.57	1,718,332	+0.05(+0.41%)
Nov 20, 2019	13.80	13.84	13.44	13.51	1,660,767	-0.45(-3.21%)
Nov 19, 2019	14.03	14.14	13.72	13.96	1,491,932	-0.24(-1.72%)
Nov 18, 2019	14.15	14.28	13.89	14.20	1,015,077	+0.06(+0.44%)
Nov 15, 2019	13.88	14.14	13.62	14.14	1,085,754	+0.34(+2.45%)
Nov 14, 2019	13.82	13.98	13.71	13.80	738,982	+0.06(+0.46%)
Nov 13, 2019	13.80	13.89	13.49	13.74	1,037,172	-0.22(-1.58%)
Nov 12, 2019	14.15	14.35	13.92	13.96	913,380	-0.18(-1.28%)
Nov 11, 2019	13.98	14.17	13.83	14.14	700,552	+0.05(+0.39%)
Nov 08, 2019	14.32	14.41	13.99	14.09	982,967	-0.35(-2.40%)
Nov 07, 2019	14.55	14.85	14.05	14.43	1,913,122	+0.09(+0.60%)
Nov 06, 2019	14.28	14.36	14.05	14.35	1,107,692	+0.06(+0.44%)
Nov 05, 2019	14.08	14.42	14.07	14.28	1,823,111	+0.35(+2.54%)
Nov 04, 2019	13.71	13.96	13.52	13.93	887,984	+0.39(+2.84%)

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.