Indicators

GUESS (NY: GES )

25.37 -1.06 (-4.01%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.82	16.02	15.53	15.87	2,166,403	+0.04(+0.24%)
Apr 27, 2012	16.04	16.07	15.70	15.83	1,929,615	-0.13(-0.81%)
Apr 26, 2012	15.77	16.07	15.68	15.96	1,559,357	+0.15(+0.96%)
Apr 25, 2012	15.58	15.84	15.46	15.81	2,108,515	+0.40(+2.60%)
Apr 24, 2012	15.74	15.75	15.30	15.40	3,412,813	-0.37(-2.37%)
Apr 23, 2012	15.91	15.96	15.68	15.78	2,997,440	-0.36(-2.25%)
Apr 20, 2012	16.08	16.32	16.04	16.14	2,098,225	+0.15(+0.95%)
Apr 19, 2012	16.15	16.22	15.90	15.99	2,215,413	-0.20(-1.24%)
Apr 18, 2012	16.16	16.40	16.08	16.19	1,700,747	-0.02(-0.10%)
Apr 17, 2012	16.05	16.35	16.04	16.21	2,023,409	+0.30(+1.91%)
Apr 16, 2012	16.07	16.09	15.82	15.90	2,047,344	-0.09(-0.54%)
Apr 13, 2012	16.06	16.17	15.85	15.99	1,442,156	-0.10(-0.61%)
Apr 12, 2012	16.00	16.16	15.97	16.09	2,685,507	+0.11(+0.71%)
Apr 11, 2012	16.12	16.27	15.94	15.97	2,156,559	+0.02(+0.14%)
Apr 10, 2012	16.54	16.61	15.92	15.95	2,654,051	-0.59(-3.57%)
Apr 09, 2012	16.31	16.57	16.26	16.54	2,800,911	-0.04(-0.26%)
Apr 05, 2012	16.70	16.90	16.56	16.59	2,127,786	-0.18(-1.07%)
Apr 04, 2012	17.03	17.06	16.66	16.77	2,667,741	-0.41(-2.37%)
Apr 03, 2012	17.04	17.28	17.03	17.17	2,557,298	+0.08(+0.44%)

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.