Indicators

GUESS (NY: GES )

26.24 -0.16 (-0.61%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.48	14.61	14.36	14.45	1,856,985	-0.12(-0.80%)
Mar 27, 2013	14.50	14.62	14.28	14.57	1,863,713	-0.01(-0.08%)
Mar 26, 2013	14.71	14.76	14.55	14.58	1,886,455	-0.12(-0.79%)
Mar 25, 2013	14.68	14.74	14.55	14.70	2,314,795	+0.09(+0.64%)
Mar 22, 2013	14.55	15.07	14.55	14.61	3,049,015	+0.05(+0.32%)
Mar 21, 2013	14.78	15.07	14.54	14.56	7,784,389	-1.13(-7.20%)
Mar 20, 2013	15.72	15.83	15.39	15.69	4,346,211	+0.12(+0.75%)
Mar 19, 2013	15.93	16.00	15.37	15.57	2,595,547	-0.34(-2.16%)
Mar 18, 2013	15.62	16.02	15.57	15.92	1,818,371	+0.13(+0.85%)
Mar 15, 2013	15.91	16.04	15.56	15.78	3,044,212	-0.17(-1.09%)
Mar 14, 2013	15.86	16.00	15.78	15.96	1,855,518	+0.11(+0.70%)
Mar 13, 2013	15.89	15.93	15.60	15.85	3,057,554	-0.10(-0.62%)
Mar 12, 2013	16.54	16.55	15.76	15.94	4,813,690	-0.69(-4.16%)
Mar 11, 2013	16.50	16.76	16.40	16.64	1,767,689	+0.07(+0.42%)
Mar 08, 2013	16.30	16.59	16.24	16.57	1,586,317	+0.33(+2.04%)
Mar 07, 2013	16.13	16.26	15.98	16.24	1,275,136	+0.16(+0.98%)
Mar 06, 2013	16.12	16.23	16.00	16.08	1,741,371	-0.05(-0.29%)
Mar 05, 2013	16.06	16.27	15.99	16.13	1,661,240	+0.16(+1.02%)
Mar 04, 2013	15.81	16.10	15.75	15.96	1,237,508	+0.12(+0.73%)

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.