Indicators

GUESS (NY: GES )

23.13 -0.29 (-1.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.09	17.54	17.04	17.14	806,723	+0.00(+0.00%)
Sep 27, 2018	17.37	17.44	17.01	17.14	876,948	-0.18(-1.05%)
Sep 26, 2018	17.01	17.50	17.01	17.32	769,310	+0.33(+1.92%)
Sep 25, 2018	17.03	17.17	16.78	17.00	624,808	+0.06(+0.36%)
Sep 24, 2018	17.18	17.43	16.90	16.93	751,238	-0.23(-1.33%)
Sep 21, 2018	17.26	17.63	17.09	17.16	1,589,976	-0.08(-0.48%)
Sep 20, 2018	17.05	17.29	16.68	17.25	706,729	+0.26(+1.52%)
Sep 19, 2018	17.04	17.25	16.75	16.99	1,005,926	-0.07(-0.40%)
Sep 18, 2018	16.74	17.17	16.74	17.06	920,138	+0.28(+1.67%)
Sep 17, 2018	16.91	16.93	16.46	16.78	864,804	-0.17(-1.03%)
Sep 14, 2018	16.96	17.04	16.65	16.95	922,365	+0.02(+0.09%)
Sep 13, 2018	17.17	17.19	16.86	16.93	692,461	-0.23(-1.33%)
Sep 12, 2018	17.25	17.49	16.81	17.16	1,148,667	-0.08(-0.44%)
Sep 11, 2018	16.97	17.25	16.80	17.24	912,417	+0.31(+1.86%)
Sep 10, 2018	16.72	17.04	16.57	16.92	1,376,618	+0.27(+1.62%)
Sep 07, 2018	17.21	17.43	16.49	16.65	1,572,576	-0.58(-3.35%)
Sep 06, 2018	17.53	17.90	17.13	17.23	1,578,324	-0.38(-2.13%)
Sep 05, 2018	18.33	18.55	17.43	17.61	1,336,185	-0.83(-4.48%)

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.