Guess Inc (NY: GES )

26.84 USD +1.12 (+4.35%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.23 24.44 22.94 23.22 763,500 -0.94(-3.89%)
Jan 28, 2021 22.97 24.49 22.39 24.16 1,595,004 +1.27(+5.55%)
Jan 27, 2021 23.22 23.34 21.59 22.89 1,355,848 -0.82(-3.46%)
Jan 26, 2021 24.70 24.86 23.01 23.71 956,512 -0.63(-2.59%)
Jan 25, 2021 24.27 25.83 23.99 24.34 891,668 +0.15(+0.62%)
Jan 22, 2021 23.45 24.26 23.09 24.19 613,200 +0.57(+2.41%)
Jan 21, 2021 23.73 24.19 23.49 23.62 745,769 -0.17(-0.71%)
Jan 20, 2021 24.11 24.63 23.78 23.79 517,605 -0.32(-1.33%)
Jan 19, 2021 24.93 25.39 23.78 24.11 496,964 -0.76(-3.06%)
Jan 15, 2021 24.92 25.26 24.47 24.87 768,400 -0.49(-1.93%)
Jan 14, 2021 24.90 25.84 24.67 25.36 586,096 +0.55(+2.22%)
Jan 13, 2021 24.96 25.37 24.56 24.81 903,223 -0.59(-2.32%)
Jan 12, 2021 23.99 25.52 23.53 25.40 2,194,430 +2.11(+9.06%)
Jan 11, 2021 22.49 23.73 22.16 23.29 709,133 -0.26(-1.10%)
Jan 08, 2021 23.20 23.95 22.70 23.55 767,300 +0.57(+2.48%)
Jan 07, 2021 23.29 23.67 22.64 22.98 700,938 -0.13(-0.56%)
Jan 06, 2021 22.10 23.50 22.00 23.11 1,362,811 +1.42(+6.55%)
Jan 05, 2021 21.40 22.01 21.35 21.69 1,261,076 +0.02(+0.09%)
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.