Indicators

GUESS (NY: GES )

24.36 +0.66 (+2.78%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.62	18.78	18.09	18.41	4,333,458	-0.21(-1.12%)
Nov 27, 2009	18.38	18.94	18.30	18.62	1,762,477	-0.37(-1.96%)
Nov 25, 2009	18.22	19.05	18.08	18.99	3,186,062	+1.08(+6.02%)
Nov 24, 2009	18.12	18.25	17.75	17.91	1,837,706	-0.15(-0.85%)
Nov 23, 2009	18.48	18.63	17.87	18.07	2,483,686	-0.07(-0.38%)
Nov 20, 2009	18.25	18.59	17.92	18.14	1,462,543	-0.20(-1.11%)
Nov 19, 2009	18.66	18.66	17.97	18.34	1,724,040	-0.37(-1.97%)
Nov 18, 2009	19.03	19.10	18.63	18.71	1,820,760	-0.27(-1.41%)
Nov 17, 2009	19.64	19.68	18.67	18.98	3,061,892	-0.71(-3.59%)
Nov 16, 2009	19.69	19.98	19.55	19.68	1,546,575	+0.23(+1.18%)
Nov 13, 2009	19.10	19.49	18.90	19.45	2,187,490	+0.24(+1.24%)
Nov 12, 2009	20.04	20.25	19.16	19.22	2,223,055	-0.95(-4.71%)
Nov 11, 2009	20.26	20.48	19.94	20.16	2,228,931	+0.13(+0.64%)
Nov 10, 2009	19.64	20.16	19.55	20.04	3,548,567	+0.36(+1.84%)
Nov 09, 2009	19.09	19.69	19.02	19.67	1,855,685	+0.73(+3.83%)
Nov 06, 2009	18.36	19.11	18.29	18.95	2,238,072	+0.52(+2.83%)
Nov 05, 2009	18.65	18.95	18.31	18.43	3,869,337	-0.23(-1.22%)
Nov 04, 2009	18.49	19.08	18.41	18.65	3,007,829	+0.04(+0.21%)
Nov 03, 2009	18.01	18.64	17.92	18.61	2,117,876	+0.43(+2.38%)

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.