Indicators

GUESS (NY: GES )

26.24 -0.16 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.184	6.203	6.012	6.022	2,272,280	-0.16(-2.61%)
Sep 28, 2006	6.140	6.235	6.096	6.183	3,025,005	+0.07(+1.12%)
Sep 27, 2006	6.146	6.176	6.019	6.115	3,080,210	-0.04(-0.71%)
Sep 26, 2006	6.043	6.203	6.013	6.158	2,215,060	+0.10(+1.68%)
Sep 25, 2006	6.025	6.130	5.930	6.056	2,581,348	+0.00(+0.04%)
Sep 22, 2006	5.913	6.125	5.770	6.054	4,401,913	+0.08(+1.29%)
Sep 21, 2006	6.162	6.316	5.955	5.977	4,889,492	-0.19(-3.08%)
Sep 20, 2006	6.080	6.188	6.068	6.167	1,929,362	+0.12(+2.05%)
Sep 19, 2006	6.049	6.073	5.975	6.043	3,031,855	-0.01(-0.14%)
Sep 18, 2006	5.877	6.064	5.837	6.051	3,213,590	+0.17(+2.83%)
Sep 15, 2006	5.832	5.901	5.755	5.885	2,342,797	+0.08(+1.41%)
Sep 14, 2006	5.834	5.853	5.708	5.803	2,018,819	-0.07(-1.27%)
Sep 13, 2006	5.819	5.913	5.788	5.878	2,505,592	+0.08(+1.30%)
Sep 12, 2006	5.571	5.828	5.554	5.802	3,724,540	+0.26(+4.63%)
Sep 11, 2006	5.529	5.601	5.419	5.545	2,077,248	+0.02(+0.29%)
Sep 08, 2006	5.513	5.579	5.445	5.529	4,374,109	+0.05(+0.86%)
Sep 07, 2006	5.347	5.520	5.342	5.482	6,630,270	+0.14(+2.53%)
Sep 06, 2006	5.224	5.405	5.187	5.347	6,418,314	+0.11(+2.08%)
Sep 05, 2006	5.210	5.281	5.100	5.238	4,014,267	+0.05(+0.96%)

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.