Indicators

GUESS (NY: GES )

26.40 -0.27 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	21.44	21.47	20.66	20.70	8,192,826	-0.61(-2.86%)
May 23, 2011	21.60	21.71	21.26	21.31	6,766,221	-0.53(-2.42%)
May 20, 2011	22.73	22.78	21.76	21.83	7,110,084	-1.23(-5.32%)
May 19, 2011	23.05	23.11	22.69	23.06	2,200,864	+0.18(+0.79%)
May 18, 2011	22.69	22.97	22.56	22.88	1,750,148	+0.18(+0.79%)
May 17, 2011	22.73	22.91	22.51	22.70	1,684,408	-0.05(-0.23%)
May 16, 2011	23.05	23.34	22.72	22.76	2,987,346	-0.37(-1.60%)
May 13, 2011	22.58	23.25	22.54	23.13	3,104,303	+0.60(+2.65%)
May 12, 2011	22.16	22.78	21.97	22.53	1,898,485	+0.36(+1.65%)
May 11, 2011	22.19	22.59	22.04	22.16	2,272,206	-0.05(-0.21%)
May 10, 2011	22.04	22.35	21.94	22.21	1,491,033	+0.35(+1.62%)
May 09, 2011	22.07	22.09	21.59	21.86	1,937,899	-0.16(-0.72%)
May 06, 2011	23.20	23.37	21.80	22.01	3,695,295	-0.59(-2.62%)
May 05, 2011	22.06	22.86	22.00	22.61	2,573,852	+0.40(+1.79%)
May 04, 2011	22.13	22.53	21.88	22.21	2,187,863	+0.06(+0.29%)
May 03, 2011	22.53	22.82	21.90	22.15	2,730,314	-0.41(-1.83%)

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.