Indicators

GUESS (NY: GES )

25.21 -0.16 (-0.63%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.25	24.56	24.04	24.36	1,349,321	-0.03(-0.14%)
Sep 27, 2007	23.73	24.58	23.30	24.40	2,745,128	+1.04(+4.47%)
Sep 26, 2007	23.15	23.58	22.39	23.36	4,581,051	-0.15(-0.66%)
Sep 25, 2007	23.30	23.55	22.89	23.51	1,906,155	-0.10(-0.44%)
Sep 24, 2007	23.71	24.25	23.32	23.61	2,507,262	-0.21(-0.90%)
Sep 21, 2007	23.85	24.01	23.63	23.83	2,355,325	+0.33(+1.42%)
Sep 20, 2007	24.21	24.26	23.17	23.49	2,645,112	-0.51(-2.13%)
Sep 19, 2007	24.85	25.43	23.91	24.01	6,589,436	-0.69(-2.78%)
Sep 18, 2007	22.86	24.85	22.86	24.69	2,715,546	+1.97(+8.68%)
Sep 17, 2007	23.11	23.21	22.52	22.72	1,360,791	-0.66(-2.81%)
Sep 14, 2007	22.98	23.45	22.73	23.38	2,071,776	+0.25(+1.10%)
Sep 13, 2007	22.66	23.48	22.45	23.12	3,049,204	+0.69(+3.06%)
Sep 12, 2007	22.42	22.73	21.91	22.44	3,366,360	+0.08(+0.36%)
Sep 11, 2007	22.50	22.83	22.13	22.36	3,349,858	-0.14(-0.62%)
Sep 10, 2007	23.84	23.85	22.28	22.50	5,910,248	-1.39(-5.82%)
Sep 07, 2007	24.52	24.52	23.63	23.89	3,441,422	-1.06(-4.26%)
Sep 06, 2007	25.57	26.03	24.70	24.95	3,564,783	-0.62(-2.41%)
Sep 05, 2007	24.78	25.76	23.52	25.57	15,621,737	-0.97(-3.65%)

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.