Indicators

GUESS (NY: GES )

22.60 -0.33 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	19.85	20.25	19.75	20.01	3,502,183	-0.07(-0.37%)
Jul 28, 2011	20.18	20.55	20.05	20.09	2,103,087	-0.07(-0.36%)
Jul 27, 2011	21.00	21.01	20.14	20.16	2,647,988	-0.91(-4.31%)
Jul 26, 2011	21.08	21.30	20.83	21.07	2,184,503	-0.29(-1.38%)
Jul 25, 2011	21.47	21.62	21.23	21.36	2,094,727	-0.36(-1.67%)
Jul 22, 2011	21.61	21.76	21.53	21.73	2,506,910	+0.11(+0.51%)
Jul 21, 2011	20.80	21.99	20.79	21.62	5,845,977	+0.96(+4.63%)
Jul 20, 2011	20.97	20.97	20.51	20.66	2,491,136	-0.20(-0.96%)
Jul 19, 2011	20.89	21.07	20.64	20.86	3,283,183	+0.25(+1.20%)
Jul 18, 2011	20.74	20.74	20.03	20.61	4,902,532	-0.14(-0.68%)
Jul 15, 2011	20.93	21.05	20.58	20.75	5,030,465	-0.09(-0.45%)
Jul 14, 2011	21.51	21.65	20.73	20.85	6,676,080	-0.52(-2.43%)
Jul 13, 2011	21.54	21.68	21.33	21.37	4,369,504	-0.02(-0.07%)
Jul 12, 2011	21.65	22.16	21.21	21.39	5,510,763	-0.25(-1.16%)
Jul 11, 2011	22.68	22.74	21.47	21.64	5,147,928	-1.44(-6.23%)
Jul 08, 2011	23.07	23.23	22.88	23.08	2,660,482	-0.30(-1.28%)
Jul 07, 2011	23.14	23.57	23.14	23.37	3,190,034	+0.49(+2.16%)
Jul 06, 2011	22.64	23.02	22.60	22.88	2,146,504	+0.26(+1.14%)
Jul 05, 2011	22.26	22.86	22.23	22.62	4,062,132	+0.37(+1.65%)

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.