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 (%)
Sep 28, 2012	13.96	14.08	13.67	13.82	1,769,699	-0.23(-1.66%)
Sep 27, 2012	13.88	14.09	13.69	14.05	2,367,571	+0.25(+1.81%)
Sep 26, 2012	13.59	13.95	13.53	13.80	1,695,615	+0.22(+1.60%)
Sep 25, 2012	14.12	14.18	13.58	13.59	3,581,277	-0.46(-3.29%)
Sep 24, 2012	14.32	14.35	14.02	14.05	3,057,400	-0.33(-2.31%)
Sep 21, 2012	14.92	14.99	14.37	14.38	4,028,143	-0.39(-2.61%)
Sep 20, 2012	14.92	14.96	14.72	14.77	2,203,277	-0.25(-1.67%)
Sep 19, 2012	14.88	15.11	14.80	15.02	1,691,748	+0.09(+0.58%)
Sep 18, 2012	15.03	15.06	14.78	14.93	2,587,379	-0.27(-1.79%)
Sep 17, 2012	15.05	15.23	14.86	15.20	2,672,662	+0.08(+0.54%)
Sep 14, 2012	14.89	15.31	14.84	15.12	2,211,686	+0.34(+2.28%)
Sep 13, 2012	14.66	14.91	14.46	14.78	1,578,265	+0.11(+0.74%)
Sep 12, 2012	14.62	14.80	14.62	14.67	1,173,619	+0.03(+0.22%)
Sep 11, 2012	14.56	14.72	14.49	14.64	1,652,096	+0.05(+0.34%)
Sep 10, 2012	14.62	14.77	14.54	14.59	1,853,829	-0.10(-0.70%)
Sep 07, 2012	14.38	14.87	14.32	14.69	2,537,091	+0.30(+2.12%)
Sep 06, 2012	14.17	14.65	14.14	14.39	3,199,379	+0.36(+2.56%)
Sep 05, 2012	14.23	14.25	13.99	14.03	2,274,414	-0.24(-1.68%)

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.