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 (%)
Feb 29, 2012	18.93	19.03	18.55	18.68	1,620,168	-0.18(-0.94%)
Feb 28, 2012	18.53	18.90	18.53	18.86	1,100,699	+0.33(+1.80%)
Feb 27, 2012	18.31	18.73	18.25	18.52	1,438,570	+0.16(+0.85%)
Feb 24, 2012	18.48	18.63	18.14	18.37	2,662,985	-0.17(-0.90%)
Feb 23, 2012	18.51	18.63	18.33	18.53	2,150,907	+0.01(+0.06%)
Feb 22, 2012	18.62	18.75	18.42	18.52	1,402,811	-0.05(-0.26%)
Feb 21, 2012	19.12	19.12	18.53	18.57	1,723,099	-0.54(-2.85%)
Feb 17, 2012	19.10	19.38	18.96	19.12	1,315,497	+0.10(+0.51%)
Feb 16, 2012	18.78	19.18	18.78	19.02	2,177,577	+0.21(+1.12%)
Feb 15, 2012	18.56	19.02	18.23	18.81	3,216,595	+0.39(+2.14%)
Feb 14, 2012	18.25	18.46	18.07	18.42	1,792,554	+0.09(+0.50%)
Feb 13, 2012	18.52	18.57	18.16	18.32	1,665,750	-0.04(-0.21%)
Feb 10, 2012	18.39	18.56	18.09	18.36	3,013,825	-0.31(-1.67%)
Feb 09, 2012	18.21	18.90	18.09	18.67	4,176,112	+0.52(+2.85%)
Feb 08, 2012	17.71	18.68	17.60	18.16	5,502,972	+0.63(+3.60%)
Feb 07, 2012	17.48	18.06	17.44	17.53	4,974,150	+0.29(+1.66%)
Feb 06, 2012	17.09	17.26	16.98	17.24	1,389,875	+0.09(+0.50%)
Feb 03, 2012	16.93	17.21	16.87	17.15	2,741,600	+0.47(+2.81%)
Feb 02, 2012	17.22	17.22	16.58	16.69	3,137,463	-0.46(-2.70%)

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.