Indicators

GUESS (NY: GES )

21.36 +0.30 (+1.42%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.74	15.97	15.59	15.94	2,484,179	+0.33(+2.14%)
Jan 30, 2012	15.37	15.62	15.36	15.61	2,096,930	+0.06(+0.38%)
Jan 27, 2012	15.38	15.61	15.24	15.55	2,524,748	+0.09(+0.55%)
Jan 26, 2012	15.81	15.82	15.36	15.46	2,007,602	-0.21(-1.32%)
Jan 25, 2012	15.68	15.76	15.53	15.67	2,791,045	-0.01(-0.03%)
Jan 24, 2012	15.56	15.71	15.50	15.67	1,449,514	+0.06(+0.37%)
Jan 23, 2012	15.66	15.87	15.40	15.62	1,913,774	+0.02(+0.10%)
Jan 20, 2012	15.76	15.88	15.56	15.60	2,293,992	-0.16(-1.04%)
Jan 19, 2012	15.25	15.82	15.25	15.76	2,781,090	+0.56(+3.67%)
Jan 18, 2012	15.14	15.22	14.94	15.21	4,358,242	-0.26(-1.68%)
Jan 17, 2012	15.91	15.97	15.46	15.47	2,171,779	-0.20(-1.26%)
Jan 13, 2012	15.78	15.83	15.45	15.66	2,807,543	-0.22(-1.40%)
Jan 12, 2012	15.42	15.91	15.34	15.89	2,837,945	+0.46(+3.00%)
Jan 11, 2012	16.19	16.19	15.29	15.42	6,395,298	-0.90(-5.50%)
Jan 10, 2012	16.21	16.47	16.13	16.32	2,750,478	+0.38(+2.40%)
Jan 09, 2012	15.90	16.00	15.64	15.94	2,602,254	+0.05(+0.33%)
Jan 06, 2012	16.13	16.17	15.86	15.89	1,712,031	-0.28(-1.74%)
Jan 05, 2012	16.07	16.39	15.81	16.17	1,738,825	-0.11(-0.69%)

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.