Indicators

GUESS (NY: GES )

26.24 -0.16 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.84	16.04	15.55	15.88	2,163,845	+0.04(+0.24%)
Apr 27, 2012	16.06	16.09	15.72	15.85	1,927,336	-0.13(-0.81%)
Apr 26, 2012	15.79	16.09	15.69	15.98	1,557,515	+0.15(+0.96%)
Apr 25, 2012	15.60	15.86	15.48	15.82	2,106,025	+0.40(+2.60%)
Apr 24, 2012	15.76	15.76	15.32	15.42	3,408,782	-0.37(-2.37%)
Apr 23, 2012	15.93	15.98	15.70	15.80	2,993,900	-0.36(-2.25%)
Apr 20, 2012	16.10	16.33	16.06	16.16	2,095,746	+0.15(+0.95%)
Apr 19, 2012	16.17	16.24	15.92	16.01	2,212,796	-0.20(-1.24%)
Apr 18, 2012	16.18	16.42	16.10	16.21	1,698,738	-0.02(-0.10%)
Apr 17, 2012	16.07	16.37	16.06	16.23	2,021,019	+0.30(+1.91%)
Apr 16, 2012	16.09	16.11	15.84	15.92	2,044,926	-0.09(-0.54%)
Apr 13, 2012	16.07	16.19	15.87	16.01	1,440,452	-0.10(-0.61%)
Apr 12, 2012	16.02	16.18	15.99	16.11	2,682,336	+0.11(+0.71%)
Apr 11, 2012	16.14	16.28	15.95	15.99	2,154,012	+0.02(+0.14%)
Apr 10, 2012	16.56	16.63	15.94	15.97	2,650,916	-0.59(-3.57%)
Apr 09, 2012	16.33	16.59	16.27	16.56	2,797,603	-0.04(-0.26%)
Apr 05, 2012	16.72	16.92	16.58	16.61	2,125,273	-0.18(-1.07%)
Apr 04, 2012	17.05	17.08	16.68	16.78	2,664,590	-0.41(-2.37%)
Apr 03, 2012	17.06	17.30	17.05	17.19	2,554,277	+0.08(+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.