Indicators

GUESS (NY: GES )

22.43 +0.13 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.10	20.10	19.20	19.32	1,848,791	-0.74(-3.67%)
Apr 27, 2007	20.10	20.17	19.74	20.05	1,207,577	-0.04(-0.20%)
Apr 26, 2007	20.30	20.55	20.03	20.09	1,947,857	-0.20(-0.99%)
Apr 25, 2007	20.17	20.29	19.84	20.29	3,856,886	+0.18(+0.88%)
Apr 24, 2007	20.14	20.29	19.51	20.12	2,947,257	-0.02(-0.10%)
Apr 23, 2007	19.67	20.34	19.66	20.14	3,401,246	+0.73(+3.74%)
Apr 20, 2007	18.50	19.53	18.35	19.41	6,470,464	+1.01(+5.46%)
Apr 19, 2007	19.31	19.31	18.27	18.41	3,597,036	-0.56(-2.97%)
Apr 18, 2007	19.39	19.50	18.92	18.97	2,138,854	-0.42(-2.15%)
Apr 17, 2007	19.46	19.50	19.22	19.39	1,672,580	-0.02(-0.10%)
Apr 16, 2007	19.35	19.62	19.26	19.41	2,001,089	+0.08(+0.41%)
Apr 13, 2007	19.93	20.01	19.14	19.33	2,981,897	-0.56(-2.83%)
Apr 12, 2007	20.20	20.22	19.38	19.89	2,734,335	-0.31(-1.53%)
Apr 11, 2007	20.32	20.46	19.96	20.20	1,418,460	-0.11(-0.56%)
Apr 10, 2007	20.18	20.45	20.15	20.31	1,550,211	+0.23(+1.15%)
Apr 09, 2007	20.30	20.40	19.92	20.08	918,748	-0.22(-1.06%)
Apr 05, 2007	20.59	20.67	20.23	20.30	576,153	-0.20(-0.96%)
Apr 04, 2007	20.69	20.69	20.33	20.50	1,068,893	-0.07(-0.36%)
Apr 03, 2007	20.47	20.72	20.47	20.57	1,104,176	+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.