Indicators

GUESS (NY: GES )

23.70 -1.07 (-4.32%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.44	19.61	18.41	18.63	951,424	-0.75(-3.89%)
Jan 28, 2021	18.43	19.65	17.97	19.39	1,987,591	+1.02(+5.55%)
Jan 27, 2021	18.63	18.73	17.33	18.37	1,689,571	-0.66(-3.46%)
Jan 26, 2021	19.82	19.95	18.47	19.03	1,191,944	-0.51(-2.59%)
Jan 25, 2021	19.48	20.73	19.25	19.53	1,111,139	+0.12(+0.62%)
Jan 22, 2021	18.82	19.47	18.53	19.41	764,130	+0.46(+2.41%)
Jan 21, 2021	19.04	19.41	18.85	18.95	929,329	-0.14(-0.71%)
Jan 20, 2021	19.35	19.77	19.08	19.09	645,006	-0.26(-1.33%)
Jan 19, 2021	20.01	20.38	19.08	19.35	619,284	-0.61(-3.06%)
Jan 15, 2021	20.00	20.27	19.64	19.96	957,530	-0.39(-1.93%)
Jan 14, 2021	19.98	20.74	19.80	20.35	730,355	+0.44(+2.22%)
Jan 13, 2021	20.03	20.36	19.71	19.91	1,125,538	-0.47(-2.32%)
Jan 12, 2021	19.25	20.48	18.88	20.38	2,734,558	+1.69(+9.06%)
Jan 11, 2021	18.05	19.04	17.78	18.69	883,676	-0.21(-1.10%)
Jan 08, 2021	18.62	19.22	18.22	18.90	956,160	+0.46(+2.48%)
Jan 07, 2021	18.69	18.99	18.17	18.44	873,464	-0.10(-0.56%)
Jan 06, 2021	17.73	18.86	17.65	18.55	1,698,247	+1.14(+6.55%)
Jan 05, 2021	17.17	17.66	17.13	17.41	1,571,472	+0.02(+0.09%)

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.