Indicators

GUESS (NY: GES )

22.26 -0.17 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.86	19.00	18.24	18.38	1,099,925	-0.72(-3.77%)
Apr 28, 2022	18.81	19.42	18.41	19.09	922,511	+0.61(+3.32%)
Apr 27, 2022	18.58	18.80	18.17	18.48	646,110	-0.04(-0.22%)
Apr 26, 2022	18.77	18.89	18.37	18.52	826,196	-0.55(-2.87%)
Apr 25, 2022	18.46	19.11	18.13	19.07	859,858	+0.31(+1.66%)
Apr 22, 2022	18.89	19.45	18.59	18.76	1,049,351	-0.71(-3.65%)
Apr 21, 2022	19.80	19.92	19.35	19.47	854,010	+0.02(+0.13%)
Apr 20, 2022	19.84	20.17	19.34	19.45	1,454,593	-0.20(-1.04%)
Apr 19, 2022	19.11	20.07	19.11	19.65	1,496,618	+0.58(+3.05%)
Apr 18, 2022	19.04	19.35	18.93	19.07	982,229	-0.02(-0.13%)
Apr 14, 2022	19.10	19.44	19.01	19.09	796,416	+0.02(+0.09%)
Apr 13, 2022	18.29	19.38	18.26	19.08	910,835	+0.83(+4.52%)
Apr 12, 2022	18.54	19.09	18.06	18.25	1,334,550	+0.16(+0.86%)
Apr 11, 2022	18.24	18.86	18.01	18.10	1,149,745	-0.20(-1.12%)
Apr 08, 2022	18.02	18.71	17.87	18.30	910,954	+0.21(+1.18%)
Apr 07, 2022	17.97	18.29	17.50	18.09	1,426,707	-0.01(-0.05%)
Apr 06, 2022	18.15	18.42	17.75	18.10	1,050,569	-0.22(-1.21%)
Apr 05, 2022	18.69	19.05	18.25	18.32	917,421	-0.42(-2.23%)
Apr 04, 2022	18.27	18.93	18.22	18.73	1,077,903	+0.61(+3.34%)

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.