Indicators

GUESS (NY: GES )

21.06 -1.20 (-5.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.67	15.82	15.57	15.70	798,527	+0.08(+0.53%)
Dec 28, 2018	15.38	15.92	15.24	15.62	893,763	+0.26(+1.72%)
Dec 27, 2018	15.01	15.36	14.80	15.35	739,539	+0.03(+0.20%)
Dec 26, 2018	14.42	15.35	14.42	15.32	936,745	+1.00(+6.97%)
Dec 24, 2018	14.01	14.65	13.97	14.33	774,586	+0.22(+1.55%)
Dec 21, 2018	14.70	15.09	14.10	14.11	3,868,829	-0.60(-4.11%)
Dec 20, 2018	14.70	14.95	14.48	14.71	1,089,023	-0.05(-0.36%)
Dec 19, 2018	14.97	15.16	14.60	14.77	928,705	-0.08(-0.56%)
Dec 18, 2018	14.86	15.20	14.66	14.85	828,387	+0.10(+0.67%)
Dec 17, 2018	15.10	15.33	14.62	14.75	1,752,941	-0.72(-4.64%)
Dec 14, 2018	15.00	15.68	14.84	15.47	1,078,150	+0.36(+2.35%)
Dec 13, 2018	16.47	16.60	14.89	15.11	2,027,697	-1.44(-8.72%)
Dec 12, 2018	16.36	16.71	16.22	16.56	864,963	+0.20(+1.20%)
Dec 11, 2018	16.84	16.93	16.32	16.36	830,709	-0.16(-0.94%)
Dec 10, 2018	16.37	16.87	16.34	16.52	1,200,092	+0.17(+1.05%)
Dec 07, 2018	17.23	17.40	16.30	16.34	908,581	-0.94(-5.45%)
Dec 06, 2018	16.99	17.48	16.86	17.29	1,301,733	+0.10(+0.61%)
Dec 04, 2018	17.70	17.83	16.85	17.18	1,267,657	-0.46(-2.59%)

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.