Indicators

GUESS (NY: GES )

21.36 +0.30 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	22.06	22.31	21.89	22.21	1,459,584	+0.36(+1.64%)
Jan 28, 2011	22.51	22.57	21.80	21.86	1,471,525	-0.62(-2.77%)
Jan 27, 2011	22.27	22.57	22.10	22.48	1,384,267	+0.16(+0.70%)
Jan 26, 2011	22.29	22.52	22.10	22.32	1,705,952	+0.05(+0.23%)
Jan 25, 2011	22.22	22.32	21.94	22.27	1,961,485	+0.01(+0.02%)
Jan 24, 2011	21.96	22.45	21.82	22.27	1,880,224	+0.38(+1.76%)
Jan 21, 2011	22.29	22.31	21.80	21.88	1,709,378	-0.30(-1.36%)
Jan 20, 2011	21.78	22.33	21.71	22.18	2,565,821	+0.31(+1.42%)
Jan 19, 2011	21.90	22.06	21.80	21.87	2,913,525	+0.01(+0.02%)
Jan 18, 2011	22.32	22.38	21.73	21.87	7,112,522	-0.40(-1.80%)
Jan 14, 2011	22.48	22.61	21.77	22.27	3,594,810	-0.35(-1.56%)
Jan 13, 2011	22.39	22.63	22.22	22.62	3,598,867	+0.47(+2.11%)
Jan 12, 2011	22.31	22.38	22.05	22.15	2,575,517	+0.05(+0.21%)
Jan 11, 2011	22.66	22.66	21.96	22.11	2,946,102	-0.31(-1.37%)
Jan 10, 2011	22.00	22.50	21.96	22.41	3,735,912	+0.25(+1.15%)
Jan 07, 2011	22.85	22.92	21.98	22.16	6,779,668	-1.00(-4.31%)
Jan 06, 2011	23.79	23.92	23.14	23.15	2,712,311	-0.73(-3.07%)
Jan 05, 2011	23.73	24.16	23.65	23.89	2,626,089	+0.19(+0.81%)
Jan 04, 2011	24.38	24.54	23.25	23.69	4,462,534	-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.