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 (%)
Oct 31, 2012	13.39	13.67	13.27	13.64	1,370,276	+0.31(+2.35%)
Oct 26, 2012	13.41	13.32	13.32	13.32	1,381,994	-0.04(-0.33%)
Oct 25, 2012	13.61	13.69	13.34	13.37	1,002,997	-0.16(-1.18%)
Oct 24, 2012	13.55	13.63	13.37	13.53	993,776	+0.03(+0.24%)
Oct 23, 2012	13.58	13.65	13.34	13.49	1,684,057	-0.24(-1.76%)
Oct 19, 2012	14.36	14.36	13.56	13.74	4,605,397	-0.91(-6.24%)
Oct 18, 2012	14.67	14.80	14.45	14.65	1,718,886	-0.03(-0.19%)
Oct 17, 2012	14.53	14.84	14.45	14.68	1,574,581	+0.14(+0.98%)
Oct 16, 2012	14.27	14.60	14.22	14.53	2,418,409	+0.34(+2.36%)
Oct 15, 2012	13.85	14.31	13.75	14.20	2,755,189	+0.51(+3.70%)
Oct 12, 2012	13.76	13.83	13.67	13.69	1,938,724	-0.06(-0.44%)
Oct 11, 2012	13.94	14.00	13.75	13.75	1,732,693	+0.00(+0.00%)
Oct 10, 2012	14.09	14.09	13.72	13.75	1,895,474	-0.23(-1.65%)
Oct 09, 2012	14.02	14.05	13.76	13.98	1,597,065	-0.05(-0.35%)
Oct 08, 2012	14.00	14.14	13.89	14.03	1,097,217	-0.02(-0.12%)
Oct 05, 2012	14.28	14.39	13.99	14.05	1,457,694	-0.12(-0.82%)
Oct 04, 2012	13.91	14.19	13.80	14.16	1,640,973	+0.24(+1.74%)
Oct 03, 2012	13.80	14.06	13.75	13.92	2,115,665	+0.12(+0.88%)
Oct 02, 2012	13.94	13.95	13.69	13.80	1,685,760	-0.13(-0.91%)

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.