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 (%)
May 29, 2009	12.20	12.69	12.11	12.66	2,694,818	+0.55(+4.53%)
May 28, 2009	12.18	12.35	11.67	12.11	3,329,280	-0.07(-0.56%)
May 27, 2009	11.99	12.81	11.91	12.18	3,868,422	+0.16(+1.35%)
May 26, 2009	11.32	12.10	11.06	12.02	3,115,182	+0.69(+6.10%)
May 22, 2009	10.99	11.52	10.79	11.33	3,523,886	+0.55(+5.14%)
May 21, 2009	10.89	11.13	10.58	10.77	3,614,932	-0.26(-2.36%)
May 20, 2009	11.46	11.80	10.93	11.03	3,457,994	-0.29(-2.56%)
May 19, 2009	11.57	11.57	11.15	11.32	2,711,874	-0.15(-1.28%)
May 18, 2009	11.21	11.48	11.03	11.47	2,188,934	+0.38(+3.40%)
May 15, 2009	10.95	11.47	10.84	11.09	3,040,838	+0.06(+0.58%)
May 14, 2009	10.74	11.43	10.56	11.03	3,083,441	+0.22(+2.00%)
May 13, 2009	11.56	11.56	10.73	10.81	4,993,148	-0.95(-8.09%)
May 12, 2009	12.24	12.63	11.62	11.76	3,331,909	-0.35(-2.91%)
May 11, 2009	12.46	12.51	11.84	12.12	2,432,583	-0.46(-3.66%)
May 08, 2009	12.56	12.92	12.08	12.58	2,361,079	+0.09(+0.71%)
May 07, 2009	13.40	13.51	12.26	12.49	3,493,118	-0.67(-5.07%)
May 06, 2009	13.89	14.22	12.93	13.16	3,093,965	-0.60(-4.38%)
May 05, 2009	13.70	14.08	13.25	13.76	3,269,864	-0.00(-0.04%)
May 04, 2009	12.98	13.76	12.86	13.76	3,447,030	+1.00(+7.80%)

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.