Indicators

GUESS (NY: GES )

22.63 +0.33 (+1.48%)

Streaming Delayed Price Updated: 2:31 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.102	6.121	5.932	5.942	2,302,849	-0.16(-2.61%)
Sep 28, 2006	6.058	6.152	6.015	6.101	3,065,700	+0.07(+1.12%)
Sep 27, 2006	6.064	6.094	5.939	6.034	3,121,648	-0.04(-0.71%)
Sep 26, 2006	5.963	6.121	5.933	6.076	2,244,859	+0.10(+1.68%)
Sep 25, 2006	5.945	6.048	5.851	5.976	2,616,075	+0.00(+0.04%)
Sep 22, 2006	5.834	6.043	5.693	5.974	4,461,131	+0.08(+1.29%)
Sep 21, 2006	6.080	6.232	5.876	5.898	4,955,270	-0.19(-3.08%)
Sep 20, 2006	5.999	6.106	5.987	6.085	1,955,318	+0.12(+2.05%)
Sep 19, 2006	5.969	5.992	5.895	5.963	3,072,643	-0.01(-0.14%)
Sep 18, 2006	5.799	5.983	5.759	5.971	3,256,822	+0.16(+2.83%)
Sep 15, 2006	5.754	5.823	5.679	5.807	2,374,315	+0.08(+1.41%)
Sep 14, 2006	5.757	5.775	5.632	5.726	2,045,978	-0.07(-1.27%)
Sep 13, 2006	5.742	5.834	5.712	5.800	2,539,300	+0.07(+1.30%)
Sep 12, 2006	5.497	5.751	5.480	5.725	3,774,646	+0.25(+4.63%)
Sep 11, 2006	5.456	5.527	5.347	5.472	2,105,193	+0.02(+0.29%)
Sep 08, 2006	5.440	5.505	5.372	5.456	4,432,953	+0.05(+0.86%)
Sep 07, 2006	5.276	5.447	5.271	5.409	6,719,467	+0.13(+2.53%)
Sep 06, 2006	5.155	5.333	5.118	5.276	6,504,660	+0.11(+2.08%)
Sep 05, 2006	5.141	5.211	5.032	5.168	4,068,271	+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.