Indicators

GUESS (NY: GES )

22.60 -0.33 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.274	8.708	8.206	8.661	2,838,231	+0.31(+3.65%)
Jan 30, 2017	8.281	8.420	8.172	8.355	1,562,824	+0.01(+0.16%)
Jan 27, 2017	8.600	8.606	8.213	8.342	2,633,295	-0.21(-2.46%)
Jan 26, 2017	8.898	8.959	8.538	8.552	2,107,832	-0.34(-3.81%)
Jan 25, 2017	8.715	8.966	8.709	8.891	1,782,589	+0.26(+3.07%)
Jan 24, 2017	8.566	8.667	8.464	8.627	1,285,204	+0.11(+1.27%)
Jan 23, 2017	8.457	8.566	8.355	8.518	1,570,502	+0.03(+0.40%)
Jan 20, 2017	8.396	8.498	8.335	8.484	1,393,794	+0.11(+1.30%)
Jan 19, 2017	8.566	8.579	8.281	8.376	1,501,723	-0.22(-2.53%)
Jan 18, 2017	8.694	8.708	8.444	8.593	1,897,905	-0.12(-1.32%)
Jan 17, 2017	8.525	8.932	8.471	8.708	2,004,041	+0.28(+3.38%)
Jan 13, 2017		8.423	8.423	8.423	0	+0.09(+1.06%)
Jan 12, 2017	8.213	8.342	8.111	8.335	2,081,043	+0.08(+0.99%)
Jan 11, 2017	8.274	8.318	8.156	8.254	1,261,329	-0.01(-0.16%)
Jan 10, 2017	8.084	8.349	8.084	8.267	1,463,503	+0.16(+2.01%)
Jan 09, 2017	8.132	8.213	8.057	8.104	1,816,975	-0.03(-0.33%)
Jan 06, 2017	8.403	8.427	8.098	8.132	1,461,904	-0.12(-1.48%)
Jan 05, 2017	8.369	8.410	8.152	8.254	1,655,657	-0.28(-3.34%)
Jan 04, 2017	8.457	8.674	8.430	8.538	1,634,501	+0.20(+2.36%)

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.