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, 2011	22.36	22.61	22.18	22.51	1,440,209	+0.36(+1.64%)
Jan 28, 2011	22.81	22.88	22.10	22.15	1,451,992	-0.63(-2.77%)
Jan 27, 2011	22.57	22.87	22.40	22.78	1,365,892	+0.16(+0.70%)
Jan 26, 2011	22.59	22.82	22.40	22.62	1,683,307	+0.05(+0.23%)
Jan 25, 2011	22.52	22.62	22.23	22.57	1,935,448	+0.01(+0.02%)
Jan 24, 2011	22.26	22.75	22.12	22.57	1,855,265	+0.39(+1.76%)
Jan 21, 2011	22.59	22.61	22.10	22.18	1,686,687	-0.31(-1.36%)
Jan 20, 2011	22.07	22.63	22.00	22.48	2,531,761	+0.32(+1.42%)
Jan 19, 2011	22.19	22.36	22.10	22.17	2,874,850	+0.01(+0.02%)
Jan 18, 2011	22.62	22.68	22.02	22.16	7,018,108	-0.41(-1.80%)
Jan 14, 2011	22.79	22.91	22.07	22.57	3,547,091	-0.36(-1.56%)
Jan 13, 2011	22.69	22.94	22.52	22.92	3,551,095	+0.47(+2.11%)
Jan 12, 2011	22.61	22.68	22.35	22.45	2,541,329	+0.05(+0.21%)
Jan 11, 2011	22.96	22.96	22.26	22.40	2,906,994	-0.31(-1.37%)
Jan 10, 2011	22.29	22.80	22.26	22.71	3,686,320	+0.26(+1.15%)
Jan 07, 2011	23.15	23.23	22.27	22.45	6,689,672	-1.01(-4.31%)
Jan 06, 2011	24.11	24.24	23.45	23.47	2,676,307	-0.74(-3.07%)
Jan 05, 2011	24.04	24.48	23.97	24.21	2,591,229	+0.19(+0.81%)
Jan 04, 2011	24.71	24.87	23.56	24.01	4,403,297	-0.67(-2.71%)

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.