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 29, 2022	19.13	19.27	18.50	18.64	1,084,042	-0.73(-3.77%)
Apr 28, 2022	19.08	19.71	18.68	19.37	909,190	+0.62(+3.32%)
Apr 27, 2022	18.85	19.08	18.44	18.75	636,781	-0.04(-0.22%)
Apr 26, 2022	19.04	19.17	18.64	18.79	814,266	-0.56(-2.87%)
Apr 25, 2022	18.73	19.39	18.40	19.35	847,442	+0.32(+1.66%)
Apr 22, 2022	19.17	19.73	18.86	19.03	1,034,199	-0.72(-3.65%)
Apr 21, 2022	20.09	20.21	19.63	19.76	841,679	+0.02(+0.13%)
Apr 20, 2022	20.13	20.46	19.62	19.73	1,433,589	-0.21(-1.04%)
Apr 19, 2022	19.39	20.36	19.39	19.94	1,475,007	+0.59(+3.05%)
Apr 18, 2022	19.32	19.63	19.21	19.35	968,046	-0.02(-0.13%)
Apr 14, 2022	19.38	19.72	19.29	19.37	784,916	+0.02(+0.09%)
Apr 13, 2022	18.55	19.66	18.53	19.36	897,683	+0.84(+4.52%)
Apr 12, 2022	18.81	19.37	18.32	18.52	1,315,280	+0.16(+0.86%)
Apr 11, 2022	18.50	19.13	18.27	18.36	1,133,143	-0.21(-1.12%)
Apr 08, 2022	18.28	18.98	18.13	18.57	897,800	+0.22(+1.18%)
Apr 07, 2022	18.23	18.55	17.76	18.35	1,406,106	-0.01(-0.05%)
Apr 06, 2022	18.42	18.69	18.01	18.36	1,035,399	-0.22(-1.21%)
Apr 05, 2022	18.97	19.33	18.52	18.59	904,174	-0.42(-2.23%)
Apr 04, 2022	18.54	19.21	18.49	19.01	1,062,338	+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.