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 (%)
Jan 31, 2007	8.723	8.970	8.686	8.948	2,489,071	+0.23(+2.62%)
Jan 30, 2007	8.934	8.977	8.698	8.719	2,011,969	-0.15(-1.73%)
Jan 29, 2007	8.929	8.964	8.792	8.873	2,168,719	-0.08(-0.89%)
Jan 26, 2007	8.859	8.981	8.760	8.953	2,250,520	+0.07(+0.81%)
Jan 25, 2007	9.120	9.125	8.853	8.881	3,313,120	-0.25(-2.69%)
Jan 24, 2007	9.046	9.157	8.955	9.126	2,560,395	+0.09(+0.99%)
Jan 23, 2007	9.077	9.105	8.897	9.037	2,151,795	+0.05(+0.51%)
Jan 22, 2007	9.067	9.089	8.823	8.991	4,387,003	-0.09(-0.94%)
Jan 19, 2007	9.182	9.197	8.953	9.077	4,905,207	-0.21(-2.27%)
Jan 18, 2007	9.582	9.784	9.213	9.288	11,090,210	+0.04(+0.48%)
Jan 17, 2007	9.207	9.284	9.078	9.243	3,166,040	+0.02(+0.19%)
Jan 16, 2007	8.903	9.283	8.893	9.226	6,943,369	+0.36(+4.12%)
Jan 12, 2007	8.711	8.909	8.701	8.861	2,378,258	+0.11(+1.20%)
Jan 11, 2007	8.500	8.841	8.460	8.755	3,503,316	+0.26(+3.01%)
Jan 10, 2007	8.551	8.572	8.417	8.500	2,174,361	-0.08(-0.95%)
Jan 09, 2007	8.407	8.641	8.403	8.582	2,892,835	+0.23(+2.79%)
Jan 08, 2007	8.189	8.374	8.047	8.348	3,170,473	+0.18(+2.20%)
Jan 05, 2007	8.289	8.352	8.137	8.168	3,512,987	-0.20(-2.37%)
Jan 04, 2007	8.062	8.431	7.945	8.367	4,726,697	+0.34(+4.22%)

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.