Indicators

GUESS (NY: GES )

20.08 +0.14 (+0.70%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	22.08	22.33	21.91	22.24	1,458,168	+0.36(+1.64%)
Jan 28, 2011	22.53	22.59	21.82	21.88	1,470,098	-0.62(-2.77%)
Jan 27, 2011	22.29	22.59	22.12	22.50	1,382,925	+0.16(+0.70%)
Jan 26, 2011	22.31	22.54	22.12	22.34	1,704,297	+0.05(+0.23%)
Jan 25, 2011	22.25	22.34	21.96	22.29	1,959,583	+0.01(+0.02%)
Jan 24, 2011	21.99	22.47	21.85	22.29	1,878,400	+0.38(+1.76%)
Jan 21, 2011	22.31	22.33	21.82	21.90	1,707,720	-0.30(-1.36%)
Jan 20, 2011	21.80	22.36	21.73	22.20	2,563,332	+0.31(+1.42%)
Jan 19, 2011	21.92	22.08	21.82	21.89	2,910,699	+0.01(+0.02%)
Jan 18, 2011	22.34	22.40	21.75	21.89	7,105,624	-0.40(-1.80%)
Jan 14, 2011	22.51	22.63	21.79	22.29	3,591,323	-0.35(-1.56%)
Jan 13, 2011	22.41	22.66	22.25	22.64	3,595,377	+0.47(+2.11%)
Jan 12, 2011	22.33	22.40	22.07	22.17	2,573,019	+0.05(+0.21%)
Jan 11, 2011	22.68	22.68	21.99	22.13	2,943,244	-0.31(-1.37%)
Jan 10, 2011	22.02	22.52	21.99	22.43	3,732,288	+0.25(+1.15%)
Jan 07, 2011	22.87	22.94	22.00	22.18	6,773,092	-1.00(-4.31%)
Jan 06, 2011	23.82	23.94	23.16	23.18	2,709,680	-0.73(-3.07%)
Jan 05, 2011	23.75	24.18	23.67	23.91	2,623,542	+0.19(+0.81%)
Jan 04, 2011	24.40	24.56	23.27	23.72	4,458,206	-0.66(-2.71%)

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.