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 (%)
Jul 29, 2022	15.65	15.71	15.30	15.66	560,982	+0.15(+0.96%)
Jul 28, 2022	15.30	15.61	14.93	15.51	802,061	+0.17(+1.08%)
Jul 27, 2022	15.28	15.47	14.83	15.34	613,431	+0.34(+2.26%)
Jul 26, 2022	15.05	15.17	14.75	15.00	863,713	-0.66(-4.23%)
Jul 25, 2022	15.98	16.07	15.55	15.66	615,603	-0.17(-1.05%)
Jul 22, 2022	16.19	16.68	15.74	15.83	699,031	-0.19(-1.19%)
Jul 21, 2022	15.41	16.03	15.41	16.02	563,053	-0.05(-0.31%)
Jul 20, 2022	15.75	16.12	15.41	16.07	792,040	+0.13(+0.83%)
Jul 19, 2022	15.02	16.04	15.02	15.94	1,381,601	+1.14(+7.72%)
Jul 18, 2022	14.72	15.29	14.72	14.79	1,145,159	+0.33(+2.29%)
Jul 15, 2022	14.34	14.51	14.19	14.46	649,407	+0.39(+2.76%)
Jul 14, 2022	14.01	14.13	13.78	14.07	648,988	-0.19(-1.33%)
Jul 13, 2022	14.25	14.43	14.01	14.26	510,029	-0.20(-1.37%)
Jul 12, 2022	14.32	14.74	14.19	14.46	582,788	+0.14(+0.98%)
Jul 11, 2022	14.68	14.89	14.30	14.32	884,128	-0.39(-2.64%)
Jul 08, 2022	14.51	14.80	14.25	14.71	904,941	+0.18(+1.25%)
Jul 07, 2022	14.00	14.64	13.83	14.53	1,476,550	+0.76(+5.53%)
Jul 06, 2022	14.30	14.48	13.59	13.77	1,255,257	-0.67(-4.64%)
Jul 05, 2022	13.70	14.47	13.49	14.44	1,218,429	+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.