Indicators

GUESS (NY: GES )

26.36 +0.12 (+0.46%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.37	20.37	19.45	19.58	1,824,249	-0.75(-3.67%)
Apr 27, 2007	20.37	20.44	20.01	20.32	1,191,548	-0.04(-0.19%)
Apr 26, 2007	20.57	20.83	20.30	20.36	1,922,000	-0.20(-0.99%)
Apr 25, 2007	20.44	20.57	20.11	20.57	3,805,689	+0.18(+0.88%)
Apr 24, 2007	20.41	20.57	19.78	20.39	2,908,134	-0.02(-0.10%)
Apr 23, 2007	19.94	20.61	19.93	20.41	3,356,096	+0.74(+3.74%)
Apr 20, 2007	18.75	19.80	18.59	19.67	6,384,573	+1.02(+5.46%)
Apr 19, 2007	19.57	19.57	18.52	18.65	3,549,288	-0.57(-2.97%)
Apr 18, 2007	19.65	19.77	19.18	19.23	2,110,463	-0.42(-2.15%)
Apr 17, 2007	19.72	19.77	19.47	19.65	1,650,377	-0.02(-0.10%)
Apr 16, 2007	19.61	19.89	19.52	19.67	1,974,526	+0.08(+0.41%)
Apr 13, 2007	20.20	20.27	19.39	19.59	2,942,315	-0.57(-2.83%)
Apr 12, 2007	20.47	20.49	19.64	20.16	2,698,038	-0.31(-1.53%)
Apr 11, 2007	20.59	20.74	20.22	20.47	1,399,631	-0.11(-0.56%)
Apr 10, 2007	20.45	20.72	20.42	20.59	1,529,633	+0.23(+1.15%)
Apr 09, 2007	20.57	20.67	20.19	20.35	906,552	-0.22(-1.06%)
Apr 05, 2007	20.87	20.95	20.50	20.57	568,505	-0.20(-0.96%)
Apr 04, 2007	20.97	20.97	20.60	20.77	1,054,704	-0.07(-0.36%)
Apr 03, 2007	20.75	21.00	20.75	20.85	1,089,518	+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.