Indicators

GUESS (NY: GES )

21.06 -1.20 (-5.39%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.63	15.82	15.34	15.67	2,192,955	+0.04(+0.24%)
Apr 27, 2012	15.85	15.88	15.51	15.64	1,953,264	-0.13(-0.82%)
Apr 26, 2012	15.58	15.87	15.49	15.76	1,578,468	+0.15(+0.96%)
Apr 25, 2012	15.39	15.65	15.27	15.61	2,134,357	+0.40(+2.60%)
Apr 24, 2012	15.55	15.56	15.12	15.22	3,454,640	-0.37(-2.37%)
Apr 23, 2012	15.72	15.77	15.49	15.59	3,034,176	-0.36(-2.25%)
Apr 20, 2012	15.88	16.12	15.85	15.95	2,123,940	+0.15(+0.95%)
Apr 19, 2012	15.96	16.02	15.71	15.80	2,242,565	-0.20(-1.24%)
Apr 18, 2012	15.97	16.20	15.88	15.99	1,721,591	-0.02(-0.10%)
Apr 17, 2012	15.86	16.16	15.85	16.01	2,048,208	+0.30(+1.91%)
Apr 16, 2012	15.88	15.90	15.63	15.71	2,072,436	-0.09(-0.54%)
Apr 13, 2012	15.86	15.98	15.66	15.80	1,459,831	-0.10(-0.61%)
Apr 12, 2012	15.81	15.97	15.78	15.89	2,718,421	+0.11(+0.71%)
Apr 11, 2012	15.93	16.07	15.74	15.78	2,182,990	+0.02(+0.14%)
Apr 10, 2012	16.34	16.41	15.73	15.76	2,686,578	-0.58(-3.57%)
Apr 09, 2012	16.11	16.37	16.06	16.34	2,835,239	-0.04(-0.26%)
Apr 05, 2012	16.50	16.70	16.36	16.39	2,153,864	-0.18(-1.07%)
Apr 04, 2012	16.82	16.85	16.46	16.56	2,700,436	-0.40(-2.37%)
Apr 03, 2012	16.84	17.07	16.82	16.96	2,588,640	+0.07(+0.44%)

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.