Indicators

GUESS (NY: GES )

23.74 -1.03 (-4.16%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.36	12.87	12.27	12.83	2,659,046	+0.56(+4.53%)
May 28, 2009	12.35	12.52	11.83	12.27	3,285,086	-0.07(-0.56%)
May 27, 2009	12.15	12.98	12.07	12.34	3,817,071	+0.16(+1.35%)
May 26, 2009	11.47	12.26	11.21	12.18	3,073,830	+0.70(+6.10%)
May 22, 2009	11.14	11.68	10.93	11.48	3,477,109	+0.56(+5.14%)
May 21, 2009	11.04	11.28	10.72	10.92	3,566,947	-0.26(-2.35%)
May 20, 2009	11.61	11.96	11.08	11.18	3,412,092	-0.29(-2.56%)
May 19, 2009	11.73	11.73	11.30	11.47	2,675,875	-0.15(-1.28%)
May 18, 2009	11.36	11.63	11.18	11.62	2,159,877	+0.38(+3.40%)
May 15, 2009	11.10	11.62	10.98	11.24	3,000,473	+0.06(+0.58%)
May 14, 2009	10.89	11.59	10.70	11.18	3,042,510	+0.22(+2.00%)
May 13, 2009	11.72	11.72	10.87	10.96	4,926,867	-0.96(-8.09%)
May 12, 2009	12.40	12.80	11.77	11.92	3,287,680	-0.36(-2.91%)
May 11, 2009	12.63	12.68	12.00	12.28	2,400,292	-0.47(-3.66%)
May 08, 2009	12.73	13.10	12.24	12.75	2,329,737	+0.09(+0.71%)
May 07, 2009	13.58	13.70	12.43	12.66	3,446,749	-0.68(-5.07%)
May 06, 2009	14.07	14.41	13.11	13.33	3,052,894	-0.61(-4.38%)
May 05, 2009	13.89	14.27	13.43	13.94	3,226,459	-0.00(-0.04%)
May 04, 2009	13.15	13.95	13.03	13.95	3,401,273	+1.01(+7.80%)

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.