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 (%)
Feb 27, 2009	7.639	8.041	7.595	7.879	0	+0.03(+0.44%)
Feb 26, 2009	8.429	8.429	7.806	7.845	3,540,807	-0.45(-5.38%)
Feb 25, 2009	8.394	8.576	8.066	8.291	3,393,905	-0.14(-1.69%)
Feb 24, 2009	8.213	8.500	8.125	8.434	3,821,216	+0.32(+3.93%)
Feb 23, 2009	8.492	8.644	8.080	8.115	2,440,206	-0.34(-4.06%)
Feb 20, 2009	8.164	8.581	8.134	8.458	0	+0.11(+1.35%)
Feb 19, 2009	8.286	8.556	8.228	8.345	3,176,199	+0.21(+2.53%)
Feb 18, 2009	8.360	8.453	7.992	8.139	2,464,213	-0.12(-1.43%)
Feb 17, 2009	7.958	8.409	7.850	8.257	2,631,388	+0.09(+1.08%)
Feb 13, 2009	8.203	8.483	8.110	8.169	1,744,302	-0.01(-0.18%)
Feb 12, 2009	8.139	8.272	7.835	8.183	3,220,360	-0.09(-1.13%)
Feb 11, 2009	8.404	8.561	8.183	8.277	2,027,403	-0.03(-0.41%)
Feb 10, 2009	8.674	8.840	8.213	8.311	3,469,128	-0.46(-5.20%)
Feb 09, 2009	8.929	8.948	8.649	8.767	2,567,234	-0.20(-2.24%)
Feb 06, 2009	8.718	9.144	8.610	8.968	3,418,081	+0.39(+4.51%)
Feb 05, 2009	7.987	8.718	7.987	8.581	4,129,794	+0.56(+7.03%)
Feb 04, 2009	8.149	8.321	7.884	8.017	2,490,139	-0.15(-1.86%)
Feb 03, 2009	8.022	8.282	7.742	8.169	1,895,301	+0.30(+3.87%)

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.