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, 2015	13.50	13.53	12.55	12.64	3,199,036	-0.90(-6.68%)
Nov 27, 2015	13.39	13.66	13.28	13.54	1,679,762	+0.15(+1.15%)
Nov 25, 2015	13.41	13.39	13.39	13.39	7,111,653	+0.85(+6.76%)
Nov 24, 2015	12.12	12.86	12.10	12.54	4,243,209	+0.26(+2.14%)
Nov 23, 2015	12.00	12.39	12.00	12.28	2,264,009	+0.30(+2.46%)
Nov 20, 2015	11.76	12.28	11.75	11.98	4,694,284	+0.45(+3.90%)
Nov 19, 2015	11.92	11.97	11.44	11.53	2,901,807	-0.60(-4.92%)
Nov 18, 2015	11.94	12.14	11.76	12.13	3,807,448	+0.18(+1.50%)
Nov 17, 2015	12.43	12.50	11.86	11.95	3,012,236	-0.49(-3.92%)
Nov 16, 2015	12.32	12.45	11.85	12.44	1,771,053	+0.06(+0.47%)
Nov 13, 2015	12.82	12.83	12.23	12.38	2,397,933	-0.83(-6.27%)
Nov 12, 2015	13.30	13.39	13.07	13.21	1,095,761	-0.09(-0.68%)
Nov 11, 2015	13.62	13.62	13.04	13.30	1,292,415	-0.43(-3.13%)
Nov 10, 2015	13.53	13.79	13.24	13.73	1,191,021	+0.12(+0.90%)
Nov 09, 2015	13.88	13.90	13.43	13.60	854,833	-0.33(-2.39%)
Nov 06, 2015	13.99	14.11	13.84	13.94	902,323	-0.12(-0.87%)
Nov 05, 2015	13.88	14.11	13.75	14.06	610,890	+0.30(+2.19%)
Nov 04, 2015	13.65	13.82	13.55	13.76	838,632	+0.11(+0.80%)
Nov 03, 2015	13.71	13.98	13.63	13.65	1,500,194	-0.01(-0.05%)

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.