Indicators

GUESS (NY: GES )

24.36 +0.66 (+2.78%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.395	8.836	8.326	8.787	2,797,247	+0.31(+3.65%)
Jan 30, 2017	8.402	8.543	8.292	8.478	1,540,257	+0.01(+0.16%)
Jan 27, 2017	8.725	8.732	8.333	8.464	2,595,271	-0.21(-2.46%)
Jan 26, 2017	9.028	9.090	8.664	8.677	2,077,395	-0.34(-3.81%)
Jan 25, 2017	8.842	9.097	8.836	9.021	1,756,848	+0.27(+3.07%)
Jan 24, 2017	8.691	8.794	8.588	8.753	1,266,646	+0.11(+1.27%)
Jan 23, 2017	8.581	8.691	8.478	8.643	1,547,824	+0.03(+0.40%)
Jan 20, 2017	8.519	8.622	8.457	8.609	1,373,668	+0.11(+1.30%)
Jan 19, 2017	8.691	8.705	8.402	8.498	1,480,039	-0.22(-2.53%)
Jan 18, 2017	8.822	8.836	8.567	8.719	1,870,500	-0.12(-1.32%)
Jan 17, 2017	8.650	9.063	8.595	8.836	1,975,103	+0.29(+3.38%)
Jan 13, 2017		8.547	8.547	8.547	0	+0.09(+1.06%)
Jan 12, 2017	8.333	8.464	8.230	8.457	2,050,993	+0.08(+0.99%)
Jan 11, 2017	8.395	8.440	8.276	8.375	1,243,116	-0.01(-0.16%)
Jan 10, 2017	8.203	8.471	8.203	8.388	1,442,370	+0.17(+2.01%)
Jan 09, 2017	8.251	8.333	8.175	8.223	1,790,739	-0.03(-0.33%)
Jan 06, 2017	8.526	8.551	8.216	8.251	1,440,795	-0.12(-1.48%)
Jan 05, 2017	8.492	8.533	8.271	8.375	1,631,750	-0.29(-3.34%)
Jan 04, 2017	8.581	8.801	8.553	8.664	1,610,899	+0.20(+2.36%)

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.