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 (%)
Feb 27, 2009	7.742	8.149	7.697	7.985	0	+0.03(+0.44%)
Feb 26, 2009	8.542	8.542	7.911	7.951	3,493,805	-0.45(-5.38%)
Feb 25, 2009	8.507	8.691	8.174	8.403	3,348,854	-0.14(-1.69%)
Feb 24, 2009	8.323	8.614	8.234	8.547	3,770,492	+0.32(+3.93%)
Feb 23, 2009	8.607	8.761	8.189	8.224	2,407,814	-0.35(-4.06%)
Feb 20, 2009	8.274	8.696	8.244	8.572	0	+0.11(+1.35%)
Feb 19, 2009	8.398	8.671	8.338	8.458	3,134,037	+0.21(+2.53%)
Feb 18, 2009	8.472	8.567	8.100	8.249	2,431,502	-0.12(-1.43%)
Feb 17, 2009	8.065	8.522	7.956	8.368	2,596,458	+0.09(+1.08%)
Feb 13, 2009	8.313	8.597	8.219	8.279	1,721,148	-0.01(-0.18%)
Feb 12, 2009	8.249	8.383	7.941	8.294	3,177,612	-0.09(-1.13%)
Feb 11, 2009	8.517	8.676	8.294	8.388	2,000,490	-0.03(-0.41%)
Feb 10, 2009	8.790	8.959	8.323	8.423	3,423,077	-0.46(-5.20%)
Feb 09, 2009	9.049	9.069	8.766	8.885	2,533,155	-0.20(-2.24%)
Feb 06, 2009	8.835	9.267	8.726	9.089	3,372,709	+0.39(+4.51%)
Feb 05, 2009	8.095	8.835	8.095	8.696	4,074,973	+0.57(+7.03%)
Feb 04, 2009	8.259	8.433	7.990	8.125	2,457,084	-0.15(-1.86%)
Feb 03, 2009	8.130	8.393	7.846	8.279	1,870,143	+0.31(+3.87%)

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.