Indicators

GUESS (NY: GES )

23.27 -0.12 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.86	15.92	15.51	15.87	553,536	+0.15(+0.96%)
Jul 28, 2022	15.51	15.82	15.13	15.72	791,414	+0.17(+1.08%)
Jul 27, 2022	15.48	15.68	15.03	15.55	605,288	+0.34(+2.26%)
Jul 26, 2022	15.25	15.37	14.94	15.20	852,247	-0.67(-4.23%)
Jul 25, 2022	16.19	16.29	15.76	15.87	607,431	-0.17(-1.05%)
Jul 22, 2022	16.41	16.91	15.95	16.04	689,752	-0.19(-1.19%)
Jul 21, 2022	15.61	16.24	15.61	16.24	555,578	-0.05(-0.31%)
Jul 20, 2022	15.96	16.34	15.61	16.29	781,526	+0.13(+0.83%)
Jul 19, 2022	15.22	16.25	15.22	16.15	1,363,262	+1.16(+7.72%)
Jul 18, 2022	14.92	15.50	14.92	14.99	1,129,958	+0.34(+2.29%)
Jul 15, 2022	14.53	14.70	14.38	14.66	640,787	+0.39(+2.77%)
Jul 14, 2022	14.20	14.32	13.96	14.26	640,373	-0.19(-1.34%)
Jul 13, 2022	14.44	14.62	14.20	14.46	503,258	-0.20(-1.37%)
Jul 12, 2022	14.52	14.94	14.38	14.66	575,052	+0.14(+0.98%)
Jul 11, 2022	14.88	15.09	14.49	14.52	872,392	-0.39(-2.64%)
Jul 08, 2022	14.71	15.00	14.44	14.91	892,928	+0.18(+1.25%)
Jul 07, 2022	14.19	14.84	14.02	14.73	1,456,950	+0.77(+5.53%)
Jul 06, 2022	14.49	14.68	13.78	13.95	1,238,594	-0.68(-4.64%)
Jul 05, 2022	13.89	14.67	13.68	14.63	1,202,256	+0.45(+3.20%)

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.