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, 2020	7.678	7.865	7.396	7.474	2,317,844	-0.39(-4.97%)
May 28, 2020	8.318	8.623	7.748	7.865	4,938,936	-0.29(-3.54%)
May 27, 2020	7.576	8.201	7.334	8.154	2,923,244	+1.06(+14.98%)
May 26, 2020	6.483	7.115	6.483	7.092	2,575,887	+0.97(+15.82%)
May 22, 2020	6.350	6.428	5.920	6.123	1,572,800	-0.27(-4.27%)
May 21, 2020	5.936	6.522	5.881	6.397	1,913,849	+0.60(+10.38%)
May 20, 2020	5.912	6.139	5.768	5.795	1,369,053	-0.03(-0.54%)
May 19, 2020	6.154	6.209	5.819	5.826	1,663,302	-0.39(-6.28%)
May 18, 2020	6.139	6.475	6.076	6.217	1,696,183	+0.60(+10.71%)
May 15, 2020	5.467	5.842	5.417	5.616	1,194,580	+0.05(+0.84%)
May 14, 2020	5.303	5.662	4.975	5.569	1,313,692	+0.09(+1.71%)
May 13, 2020	5.670	5.670	5.131	5.475	1,640,846	-0.17(-3.04%)
May 12, 2020	6.053	6.248	5.647	5.647	1,313,430	-0.35(-5.86%)
May 11, 2020	6.240	6.240	5.873	5.998	1,093,622	-0.37(-5.88%)
May 08, 2020	6.115	6.401	6.048	6.373	1,033,510	+0.41(+6.95%)
May 07, 2020	5.780	6.170	5.780	5.959	917,424	+0.30(+5.24%)
May 06, 2020	6.014	6.178	5.634	5.662	1,140,657	-0.29(-4.86%)
May 05, 2020	6.350	6.615	5.928	5.951	1,316,116	-0.20(-3.30%)
May 04, 2020	6.209	6.467	5.858	6.154	1,239,115	-0.18(-2.84%)

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.