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 (%)
Nov 30, 2009	18.60	18.76	18.07	18.39	4,338,582	-0.21(-1.12%)
Nov 27, 2009	18.36	18.92	18.28	18.60	1,764,561	-0.37(-1.96%)
Nov 25, 2009	18.20	19.02	18.06	18.97	3,189,829	+1.08(+6.02%)
Nov 24, 2009	18.10	18.23	17.73	17.89	1,839,880	-0.15(-0.85%)
Nov 23, 2009	18.45	18.61	17.85	18.05	2,486,623	-0.07(-0.38%)
Nov 20, 2009	18.23	18.57	17.90	18.12	1,464,272	-0.20(-1.11%)
Nov 19, 2009	18.64	18.64	17.95	18.32	1,726,078	-0.37(-1.97%)
Nov 18, 2009	19.00	19.08	18.61	18.69	1,822,913	-0.27(-1.41%)
Nov 17, 2009	19.61	19.65	18.65	18.95	3,065,513	-0.70(-3.59%)
Nov 16, 2009	19.67	19.95	19.53	19.66	1,548,404	+0.23(+1.17%)
Nov 13, 2009	19.08	19.47	18.88	19.43	2,190,076	+0.24(+1.24%)
Nov 12, 2009	20.02	20.23	19.14	19.19	2,225,684	-0.95(-4.71%)
Nov 11, 2009	20.24	20.45	19.92	20.14	2,231,567	+0.13(+0.65%)
Nov 10, 2009	19.62	20.14	19.53	20.01	3,552,763	+0.36(+1.84%)
Nov 09, 2009	19.07	19.66	18.99	19.65	1,857,880	+0.72(+3.83%)
Nov 06, 2009	18.33	19.09	18.27	18.93	2,240,718	+0.52(+2.83%)
Nov 05, 2009	18.63	18.93	18.29	18.40	3,873,913	-0.23(-1.23%)
Nov 04, 2009	18.47	19.06	18.39	18.63	3,011,385	+0.04(+0.21%)
Nov 03, 2009	17.99	18.62	17.90	18.59	2,120,381	+0.43(+2.38%)

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.