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 (%)
Sep 28, 2018	17.11	17.56	17.06	17.16	805,770	+0.00(+0.00%)
Sep 27, 2018	17.39	17.46	17.03	17.16	875,912	-0.18(-1.05%)
Sep 26, 2018	17.03	17.52	17.03	17.34	768,402	+0.33(+1.92%)
Sep 25, 2018	17.05	17.19	16.80	17.02	624,070	+0.06(+0.36%)
Sep 24, 2018	17.21	17.45	16.92	16.95	750,350	-0.23(-1.33%)
Sep 21, 2018	17.28	17.65	17.11	17.18	1,588,098	-0.08(-0.48%)
Sep 20, 2018	17.07	17.31	16.70	17.27	705,895	+0.26(+1.52%)
Sep 19, 2018	17.06	17.27	16.77	17.01	1,004,738	-0.07(-0.40%)
Sep 18, 2018	16.76	17.19	16.76	17.08	919,051	+0.28(+1.67%)
Sep 17, 2018	16.93	16.95	16.48	16.80	863,782	-0.17(-1.03%)
Sep 14, 2018	16.98	17.06	16.67	16.97	921,276	+0.02(+0.09%)
Sep 13, 2018	17.19	17.21	16.88	16.95	691,643	-0.23(-1.33%)
Sep 12, 2018	17.27	17.51	16.83	17.18	1,147,310	-0.08(-0.44%)
Sep 11, 2018	16.99	17.27	16.82	17.26	911,340	+0.32(+1.86%)
Sep 10, 2018	16.74	17.06	16.59	16.94	1,374,992	+0.27(+1.62%)
Sep 07, 2018	17.23	17.45	16.51	16.67	1,570,719	-0.58(-3.36%)
Sep 06, 2018	17.55	17.92	17.15	17.25	1,576,459	-0.38(-2.13%)
Sep 05, 2018	18.36	18.57	17.45	17.63	1,334,607	-0.83(-4.48%)

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.