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 (%)
Mar 31, 2009	9.909	10.65	9.900	10.34	5,689,854	+0.63(+6.47%)
Mar 30, 2009	9.826	9.841	9.517	9.708	2,290,884	-0.19(-1.93%)
Mar 26, 2009	9.385	10.08	9.385	9.900	4,776,126	+0.60(+6.49%)
Mar 25, 2009	9.272	9.713	8.894	9.296	3,497,334	+0.17(+1.83%)
Mar 24, 2009	9.081	9.468	9.081	9.130	4,350,541	-0.16(-1.69%)
Mar 23, 2009	8.983	9.341	8.943	9.287	5,505,346	+0.75(+8.79%)
Mar 20, 2009	8.811	8.890	8.316	8.536	3,447,307	-0.34(-3.79%)
Mar 19, 2009	8.796	9.051	8.679	8.872	5,044,608	+0.11(+1.26%)
Mar 18, 2009	7.365	8.762	7.365	8.762	10,825,853	+1.09(+14.19%)
Mar 17, 2009	7.536	7.674	7.414	7.674	4,545,883	+0.24(+3.23%)
Mar 16, 2009	7.438	7.713	7.404	7.433	4,856,423	+0.02(+0.26%)
Mar 13, 2009	7.379	7.546	7.164	7.414	0	+0.12(+1.61%)
Mar 12, 2009	7.016	7.374	6.712	7.296	3,968,866	+0.25(+3.62%)
Mar 11, 2009	7.012	7.232	6.918	7.041	3,101,676	+0.09(+1.34%)
Mar 10, 2009	6.580	7.031	6.536	6.948	5,341,114	+0.50(+7.67%)
Mar 09, 2009	6.413	6.791	6.379	6.453	3,406,801	-0.06(-0.98%)
Mar 06, 2009	6.663	6.762	6.325	6.516	0	-0.12(-1.77%)
Mar 05, 2009	6.904	7.036	6.570	6.634	2,531,702	-0.37(-5.32%)
Mar 04, 2009	6.889	7.134	6.683	7.007	2,914,521	-0.21(-2.92%)

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.