Indicators

GUESS (NY: GES )

25.37 -1.06 (-4.01%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.292	5.341	5.249	5.292	1,142,646	-0.02(-0.47%)
Jul 28, 2006	5.111	5.370	5.064	5.317	1,625,222	+0.20(+4.01%)
Jul 27, 2006	5.257	5.292	5.103	5.112	1,417,541	-0.14(-2.60%)
Jul 26, 2006	5.392	5.394	5.236	5.249	1,709,341	-0.17(-3.10%)
Jul 25, 2006	5.295	5.452	5.246	5.416	1,318,933	+0.12(+2.30%)
Jul 24, 2006	5.113	5.357	5.131	5.295	1,824,853	+0.18(+3.57%)
Jul 21, 2006	5.287	5.285	5.065	5.112	2,662,016	-0.17(-3.29%)
Jul 20, 2006	5.187	5.316	5.187	5.286	2,042,998	+0.00(+0.09%)
Jul 19, 2006	4.999	5.311	4.982	5.281	2,746,537	+0.28(+5.64%)
Jul 18, 2006	5.018	5.070	4.846	4.999	3,031,494	-0.01(-0.27%)
Jul 17, 2006	5.000	5.086	4.974	5.013	1,373,268	-0.01(-0.25%)
Jul 14, 2006	5.067	5.071	4.970	5.025	1,415,529	-0.04(-0.86%)
Jul 13, 2006	5.224	5.224	5.031	5.069	2,049,036	-0.17(-3.32%)
Jul 12, 2006	5.252	5.429	5.170	5.242	2,482,911	+0.00(+0.02%)
Jul 11, 2006	5.239	5.255	5.060	5.241	1,371,658	-0.02(-0.35%)
Jul 10, 2006	5.218	5.342	5.218	5.260	1,622,002	+0.05(+1.05%)
Jul 07, 2006	5.249	5.318	5.193	5.205	1,319,336	-0.07(-1.25%)
Jul 06, 2006	5.097	5.342	5.044	5.271	2,874,526	+0.26(+5.15%)
Jul 05, 2006	5.149	5.149	4.887	5.013	1,532,651	-0.15(-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.