Indicators

GUESS (NY: GES )

26.43 +0.19 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.72	16.72	16.42	16.43	1,660,603	-0.30(-1.82%)
Jun 27, 2014	16.44	16.83	16.44	16.73	8,793,713	+0.26(+1.59%)
Jun 26, 2014	16.60	16.60	16.40	16.47	722,338	-0.13(-0.77%)
Jun 25, 2014	16.41	16.62	16.28	16.60	1,003,533	+0.17(+1.04%)
Jun 24, 2014	16.36	16.72	16.32	16.43	1,330,231	+0.04(+0.22%)
Jun 23, 2014	16.22	16.55	16.22	16.39	1,412,379	+0.20(+1.24%)
Jun 20, 2014	16.14	16.22	16.02	16.19	1,580,253	+0.11(+0.68%)
Jun 19, 2014	16.39	16.41	16.02	16.08	821,192	-0.32(-1.97%)
Jun 18, 2014	16.36	16.44	16.19	16.41	932,797	+0.05(+0.30%)
Jun 17, 2014	16.29	16.51	16.22	16.36	973,205	+0.03(+0.19%)
Jun 16, 2014	15.83	16.43	15.83	16.33	1,783,274	+0.47(+2.99%)
Jun 13, 2014	15.77	15.89	15.61	15.85	992,616	+0.16(+1.05%)
Jun 12, 2014	15.63	15.76	15.44	15.69	1,203,250	+0.01(+0.04%)
Jun 11, 2014	15.71	15.74	15.55	15.68	651,729	-0.10(-0.62%)
Jun 10, 2014	15.69	15.78	15.57	15.78	824,227	+0.26(+1.67%)
Jun 06, 2014	15.48	15.70	15.48	15.52	878,697	+0.11(+0.70%)
Jun 05, 2014	15.39	15.54	15.18	15.41	853,007	-0.05(-0.31%)
Jun 04, 2014	15.45	15.57	15.37	15.46	654,995	+0.01(+0.04%)
Jun 03, 2014	15.36	15.50	15.29	15.45	1,855,329	+0.06(+0.39%)

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.