Indicators

GUESS (NY: GES )

22.60 -0.33 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.07	20.07	19.17	19.30	1,850,977	-0.73(-3.67%)
Apr 27, 2007	20.08	20.15	19.72	20.03	1,209,005	-0.04(-0.20%)
Apr 26, 2007	20.28	20.53	20.01	20.07	1,950,160	-0.20(-0.99%)
Apr 25, 2007	20.14	20.27	19.81	20.27	3,861,447	+0.18(+0.88%)
Apr 24, 2007	20.11	20.27	19.49	20.09	2,950,742	-0.02(-0.10%)
Apr 23, 2007	19.65	20.31	19.64	20.11	3,405,268	+0.72(+3.74%)
Apr 20, 2007	18.48	19.51	18.33	19.39	6,478,115	+1.00(+5.46%)
Apr 19, 2007	19.29	19.29	18.25	18.38	3,601,289	-0.56(-2.97%)
Apr 18, 2007	19.36	19.48	18.90	18.95	2,141,384	-0.42(-2.15%)
Apr 17, 2007	19.43	19.48	19.19	19.36	1,674,557	-0.02(-0.10%)
Apr 16, 2007	19.33	19.60	19.24	19.38	2,003,456	+0.08(+0.41%)
Apr 13, 2007	19.91	19.98	19.11	19.31	2,985,423	-0.56(-2.83%)
Apr 12, 2007	20.18	20.19	19.36	19.87	2,737,568	-0.31(-1.53%)
Apr 11, 2007	20.29	20.44	19.93	20.18	1,420,137	-0.11(-0.56%)
Apr 10, 2007	20.15	20.42	20.13	20.29	1,552,044	+0.23(+1.15%)
Apr 09, 2007	20.28	20.37	19.90	20.06	919,834	-0.22(-1.06%)
Apr 05, 2007	20.57	20.64	20.20	20.28	576,835	-0.20(-0.96%)
Apr 04, 2007	20.67	20.67	20.30	20.47	1,070,157	-0.07(-0.36%)
Apr 03, 2007	20.45	20.70	20.45	20.54	1,105,481	+0.13(+0.65%)

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.