Indicators

GUESS (NY: GES )

21.06 -1.20 (-5.39%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	21.16	21.18	20.38	20.42	8,303,044	-0.60(-2.85%)
May 23, 2011	21.32	21.42	20.98	21.02	6,857,247	-0.52(-2.42%)
May 20, 2011	22.43	22.48	21.47	21.55	7,205,736	-1.21(-5.32%)
May 19, 2011	22.74	22.80	22.39	22.76	2,230,472	+0.18(+0.79%)
May 18, 2011	22.39	22.66	22.27	22.58	1,773,693	+0.18(+0.79%)
May 17, 2011	22.43	22.61	22.21	22.40	1,707,068	-0.05(-0.23%)
May 16, 2011	22.74	23.03	22.42	22.45	3,027,535	-0.37(-1.60%)
May 13, 2011	22.28	22.94	22.24	22.82	3,146,066	+0.59(+2.65%)
May 12, 2011	21.87	22.47	21.68	22.23	1,924,025	+0.36(+1.65%)
May 11, 2011	21.90	22.29	21.74	21.87	2,302,774	-0.05(-0.21%)
May 10, 2011	21.74	22.06	21.65	21.92	1,511,092	+0.35(+1.62%)
May 09, 2011	21.78	21.79	21.30	21.57	1,963,970	-0.16(-0.72%)
May 06, 2011	22.89	23.06	21.51	21.72	3,745,007	-0.58(-2.62%)
May 05, 2011	21.77	22.55	21.71	22.31	2,608,478	+0.39(+1.79%)
May 04, 2011	21.83	22.23	21.59	21.92	2,217,296	+0.06(+0.29%)
May 03, 2011	22.23	22.52	21.61	21.85	2,767,045	-0.41(-1.83%)

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.