Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GUESS (NY: GES )

22.26 -0.17 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.279 9.365 8.818 8.982 1,700,028 -0.45(-4.72%)
Aug 28, 2020 9.489 9.521 9.064 9.427 1,582,018 +0.17(+1.86%)
Aug 27, 2020 8.982 9.411 8.927 9.255 1,723,668 +0.45(+5.15%)
Aug 26, 2020 9.372 9.458 8.701 8.802 2,126,002 -0.52(-5.53%)
Aug 25, 2020 9.216 9.341 8.974 9.318 1,295,666 +0.15(+1.62%)
Aug 24, 2020 8.591 9.185 8.576 9.169 1,630,895 +0.58(+6.73%)
Aug 21, 2020 8.818 8.935 8.552 8.591 1,142,085 -0.32(-3.59%)
Aug 20, 2020 9.146 9.161 8.865 8.912 1,060,498 -0.37(-3.96%)
Aug 19, 2020 9.396 9.521 9.240 9.279 1,265,205 -0.12(-1.25%)
Aug 18, 2020 9.544 9.575 9.107 9.396 1,016,557 -0.29(-2.98%)
Aug 17, 2020 9.677 9.818 9.505 9.685 662,327 -0.20(-2.05%)
Aug 14, 2020 9.693 10.07 9.521 9.888 906,242 +0.16(+1.61%)
Aug 13, 2020 9.958 10.02 9.700 9.732 1,055,276 -0.30(-3.04%)
Aug 12, 2020 10.18 10.25 9.716 10.04 1,437,169 +0.08(+0.78%)
Aug 11, 2020 10.22 10.50 9.903 9.958 1,178,674 -0.09(-0.86%)
Aug 10, 2020 9.864 10.14 9.708 10.04 1,395,085 +0.34(+3.54%)
Aug 07, 2020 9.169 9.716 9.146 9.700 909,187 +0.39(+4.19%)
Aug 06, 2020 9.294 9.536 9.060 9.310 1,160,756 -0.05(-0.58%)
Aug 05, 2020 9.294 9.372 8.990 9.365 1,462,066 +0.29(+3.18%)
Aug 04, 2020 8.708 9.130 8.537 9.076 1,904,829 +0.37(+4.31%)
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.