Indicators

GUESS (NY: GES )

26.24 -0.16 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	20.12	20.52	20.02	20.28	3,455,694	-0.07(-0.37%)
Jul 28, 2011	20.45	20.83	20.32	20.36	2,075,170	-0.07(-0.36%)
Jul 27, 2011	21.28	21.29	20.41	20.43	2,612,838	-0.92(-4.31%)
Jul 26, 2011	21.36	21.59	21.11	21.35	2,155,505	-0.30(-1.38%)
Jul 25, 2011	21.76	21.91	21.51	21.65	2,066,921	-0.37(-1.67%)
Jul 22, 2011	21.90	22.05	21.82	22.02	2,473,632	+0.11(+0.51%)
Jul 21, 2011	21.08	22.28	21.07	21.91	5,768,375	+0.97(+4.63%)
Jul 20, 2011	21.25	21.25	20.79	20.94	2,458,068	-0.20(-0.96%)
Jul 19, 2011	21.17	21.35	20.92	21.14	3,239,601	+0.25(+1.20%)
Jul 18, 2011	21.02	21.02	20.30	20.89	4,837,454	-0.14(-0.68%)
Jul 15, 2011	21.21	21.34	20.85	21.03	4,963,689	-0.10(-0.45%)
Jul 14, 2011	21.80	21.94	21.01	21.13	6,587,459	-0.53(-2.43%)
Jul 13, 2011	21.83	21.97	21.62	21.66	4,311,502	-0.02(-0.07%)
Jul 12, 2011	21.94	22.45	21.50	21.67	5,437,612	-0.26(-1.17%)
Jul 11, 2011	22.99	23.05	21.76	21.93	5,079,592	-1.46(-6.23%)
Jul 08, 2011	23.38	23.54	23.19	23.39	2,625,166	-0.30(-1.28%)
Jul 07, 2011	23.45	23.89	23.45	23.69	3,147,689	+0.50(+2.16%)
Jul 06, 2011	22.94	23.33	22.90	23.19	2,118,011	+0.26(+1.14%)
Jul 05, 2011	22.56	23.17	22.53	22.93	4,008,210	+0.37(+1.65%)

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.