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 28, 2010	18.94	19.56	18.52	18.94	11,610,373	-0.09(-0.47%)
May 27, 2010	18.30	19.04	18.20	19.03	5,877,309	+1.27(+7.13%)
May 26, 2010	18.67	18.67	17.65	17.76	5,741,814	-0.74(-3.99%)
May 25, 2010	17.73	18.55	17.22	18.50	802	+0.13(+0.71%)
May 24, 2010	18.31	18.91	18.16	18.37	3,720,371	+0.03(+0.16%)
May 21, 2010	17.55	18.44	16.98	18.34	6,373,506	+0.69(+3.90%)
May 20, 2010	17.47	18.17	17.39	17.66	5,526,237	-0.43(-2.40%)
May 19, 2010	18.42	18.56	17.61	18.09	6,731,671	-0.53(-2.86%)
May 18, 2010	19.48	19.68	18.51	18.62	8,223	-0.61(-3.19%)
May 17, 2010	19.21	19.48	18.64	19.24	3,346,350	+0.10(+0.52%)
May 14, 2010	19.14	19.87	18.83	19.14	4,340,778	-0.86(-4.29%)
May 13, 2010	20.48	20.70	19.82	19.99	2,914,027	-0.59(-2.86%)
May 12, 2010	20.95	21.00	20.38	20.58	4,848,421	-0.20(-0.98%)
May 11, 2010	21.05	21.34	20.75	20.79	4,250,652	-0.02(-0.07%)
May 10, 2010	20.55	20.85	20.44	20.80	6,392,392	+2.05(+10.93%)
May 07, 2010	19.71	19.71	18.10	18.75	8,331,605	-0.18(-0.97%)
May 06, 2010	20.26	20.68	18.20	18.94	7,211,028	-0.81(-4.10%)
May 05, 2010	20.27	21.23	19.55	19.75	18,658,362	-2.11(-9.64%)
May 04, 2010	22.81	22.84	21.73	21.85	5,014	-1.39(-5.96%)

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.