Indicators

GUESS (NY: GES )

22.26 -0.17 (-0.76%)

Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.15	11.19	10.87	10.87	3,072,029	-0.29(-2.61%)
May 28, 2015	10.98	11.22	10.98	11.16	1,588,067	+0.21(+1.92%)
May 27, 2015	11.01	11.03	10.80	10.95	1,378,706	-0.08(-0.73%)
May 26, 2015	11.11	11.19	10.96	11.03	1,283,701	-0.12(-1.11%)
May 22, 2015	11.09	11.16	11.16	11.16	763,132	+0.05(+0.45%)
May 21, 2015	11.05	11.17	10.96	11.11	896,277	+0.05(+0.45%)
May 20, 2015	11.17	11.17	10.98	11.06	1,360,203	+0.00(+0.00%)
May 19, 2015	11.21	11.32	10.98	11.06	1,821,122	-0.25(-2.25%)
May 18, 2015	11.25	11.37	11.10	11.31	1,515,245	+0.16(+1.45%)
May 15, 2015	11.08	11.15	10.90	11.15	1,829,494	+0.09(+0.84%)
May 14, 2015	11.40	11.40	11.03	11.06	1,378,302	-0.29(-2.51%)
May 13, 2015	11.52	11.65	11.31	11.34	2,089,280	-0.21(-1.82%)
May 12, 2015	11.58	11.58	11.31	11.55	1,982,008	-0.10(-0.85%)
May 11, 2015	11.55	11.71	11.49	11.65	1,604,820	+0.06(+0.53%)
May 08, 2015	11.56	11.64	11.44	11.59	2,127,168	+0.15(+1.30%)
May 07, 2015	11.24	11.45	11.17	11.44	1,820,579	+0.22(+1.93%)
May 06, 2015	11.22	11.30	10.93	11.22	2,276,009	+0.01(+0.11%)
May 05, 2015	11.33	11.44	11.14	11.21	1,431,083	-0.12(-1.09%)
May 04, 2015	11.49	11.56	11.34	11.34	1,147,167	-0.12(-1.03%)

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.