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 (%)
May 28, 2010	18.92	19.54	18.50	18.92	11,624,101	-0.09(-0.47%)
May 27, 2010	18.28	19.02	18.18	19.01	5,884,259	+1.26(+7.13%)
May 26, 2010	18.65	18.65	17.62	17.74	5,748,603	-0.74(-3.99%)
May 25, 2010	17.71	18.53	17.20	18.48	803	+0.13(+0.71%)
May 24, 2010	18.29	18.88	18.14	18.35	3,724,770	+0.03(+0.16%)
May 21, 2010	17.53	18.42	16.96	18.32	6,381,042	+0.69(+3.90%)
May 20, 2010	17.45	18.15	17.37	17.63	5,532,771	-0.43(-2.40%)
May 19, 2010	18.40	18.54	17.58	18.07	6,739,630	-0.53(-2.86%)
May 18, 2010	19.46	19.66	18.49	18.60	8,232	-0.61(-3.19%)
May 17, 2010	19.19	19.46	18.62	19.21	3,350,307	+0.10(+0.52%)
May 14, 2010	19.11	19.85	18.81	19.11	4,345,910	-0.86(-4.29%)
May 13, 2010	20.45	20.68	19.80	19.97	2,917,473	-0.59(-2.86%)
May 12, 2010	20.92	20.97	20.36	20.56	4,854,154	-0.20(-0.98%)
May 11, 2010	21.03	21.32	20.73	20.76	4,255,678	-0.01(-0.07%)
May 10, 2010	20.52	20.83	20.42	20.78	6,399,950	+2.05(+10.93%)
May 07, 2010	19.69	19.69	18.08	18.73	8,341,456	-0.18(-0.97%)
May 06, 2010	20.24	20.66	18.18	18.91	7,219,554	-0.81(-4.10%)
May 05, 2010	20.25	21.20	19.53	19.72	18,680,424	-2.10(-9.64%)
May 04, 2010	22.78	22.81	21.70	21.83	5,020	-1.38(-5.96%)

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.