GUESS (NY: GES )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	22.62	22.77	22.38	22.73	667,919	+0.33(+1.48%)
Feb 28, 2024	22.68	22.79	22.39	22.39	728,568	-0.64(-2.80%)
Feb 27, 2024	22.88	23.40	22.88	23.04	1,078,993	+0.38(+1.66%)
Feb 26, 2024	22.29	22.80	22.20	22.66	1,262,579	+0.36(+1.61%)
Feb 23, 2024	22.22	22.67	22.15	22.30	1,333,461	+0.03(+0.12%)
Feb 22, 2024	22.26	22.53	21.97	22.28	1,197,951	+0.19(+0.85%)
Feb 21, 2024	22.15	22.50	21.61	22.09	1,179,520	+0.61(+2.83%)
Feb 20, 2024	22.15	22.26	21.28	21.48	1,655,300	-0.91(-4.08%)
Feb 16, 2024	21.48	22.51	21.34	22.39	1,847,860	+0.83(+3.86%)
Feb 15, 2024	21.08	21.68	21.04	21.56	881,004	+0.65(+3.13%)
Feb 14, 2024	21.14	21.14	20.73	20.91	467,698	+0.11(+0.52%)
Feb 13, 2024	20.63	20.87	20.27	20.80	819,673	-0.45(-2.11%)
Feb 12, 2024	20.92	21.44	20.92	21.25	788,478	+0.33(+1.58%)
Feb 09, 2024	20.56	20.92	20.50	20.92	456,397	+0.30(+1.43%)
Feb 08, 2024	20.50	20.81	20.32	20.62	533,418	+0.29(+1.41%)
Feb 07, 2024	20.21	20.41	20.00	20.33	891,638	+0.01(+0.04%)
Feb 06, 2024	20.25	20.58	20.08	20.33	637,002	+0.08(+0.40%)
Feb 05, 2024	20.16	20.35	20.09	20.24	482,532	-0.22(-1.09%)
Feb 02, 2024	20.35	20.71	20.21	20.47	440,088	-0.24(-1.17%)
Feb 01, 2024	20.16	20.78	19.99	20.71	1,425,838	+0.71(+3.54%)
Jan 31, 2024	20.81	20.90	19.98	20.00	1,257,413	-0.91(-4.37%)
Jan 30, 2024	20.61	21.04	20.61	20.92	629,928	+0.17(+0.82%)
Jan 29, 2024	20.72	20.78	20.31	20.75	694,407	+0.08(+0.39%)
Jan 26, 2024	20.51	20.67	20.37	20.67	554,524	+0.30(+1.49%)
Jan 25, 2024	20.47	20.58	20.29	20.36	648,067	+0.17(+0.84%)
Jan 24, 2024	20.55	20.57	20.18	20.19	688,922	-0.11(-0.53%)
Jan 23, 2024	20.85	20.95	20.28	20.30	1,097,989	-0.25(-1.22%)
Jan 22, 2024	20.31	20.69	20.31	20.55	571,983	+0.35(+1.73%)
Jan 19, 2024	20.07	20.23	19.82	20.20	669,554	+0.18(+0.89%)
Jan 18, 2024	20.16	20.17	19.81	20.02	1,329,562	-0.02(-0.09%)
Jan 17, 2024	20.16	20.37	19.99	20.04	1,020,149	-0.31(-1.54%)
Jan 16, 2024	20.17	20.36	20.01	20.35	626,360	-0.04(-0.22%)
Jan 12, 2024	20.85	20.85	20.23	20.40	535,068	-0.10(-0.48%)
Jan 11, 2024	20.24	20.58	20.06	20.50	687,833	+0.13(+0.62%)
Jan 10, 2024	20.43	20.68	20.34	20.37	621,136	-0.03(-0.13%)
Jan 09, 2024	20.45	20.51	20.15	20.40	961,537	-0.45(-2.15%)
Jan 08, 2024	20.64	21.18	20.51	20.84	1,648,792	+0.21(+1.00%)
Jan 05, 2024	20.34	20.71	20.34	20.64	902,782	+0.30(+1.50%)
Jan 04, 2024	20.16	20.49	19.69	20.33	1,367,552	-0.47(-2.28%)
Jan 03, 2024	21.04	21.19	20.75	20.81	898,174	-0.60(-2.80%)
Jan 02, 2024	20.59	21.42	20.41	21.41	916,041	+0.76(+3.69%)
Dec 29, 2023	20.96	21.07	20.63	20.65	664,518	-0.30(-1.45%)
Dec 28, 2023	21.10	21.23	20.93	20.95	588,241	-0.22(-1.06%)
Dec 27, 2023	21.16	21.37	20.93	21.18	852,096	-0.28(-1.29%)
Dec 26, 2023	21.79	21.87	21.44	21.45	841,971	-0.20(-0.91%)
Dec 22, 2023	20.92	21.73	20.87	21.65	902,803	+0.48(+2.28%)
Dec 21, 2023	21.65	21.66	20.87	21.17	1,538,323	-0.26(-1.21%)
Dec 20, 2023	21.38	22.03	21.38	21.43	1,158,075	-0.03(-0.13%)
Dec 19, 2023	21.05	21.54	21.00	21.45	831,917	+0.48(+2.31%)
Dec 18, 2023	21.02	21.10	20.79	20.97	693,235	+0.12(+0.56%)
Dec 15, 2023	21.34	21.34	20.75	20.85	2,534,276	-0.32(-1.52%)
Dec 14, 2023	20.76	21.19	20.43	21.18	2,612,835	+0.92(+4.55%)
Dec 13, 2023	19.94	20.26	19.55	20.25	927,165	+0.32(+1.62%)
Dec 12, 2023	20.03	20.08	19.80	19.93	592,987	-0.17(-0.85%)
Dec 11, 2023	19.90	20.24	19.86	20.10	795,512	+0.34(+1.72%)
Dec 08, 2023	19.63	19.82	19.53	19.76	1,051,684	+0.07(+0.36%)
Dec 07, 2023	19.63	19.85	19.56	19.69	762,262	+0.16(+0.82%)
Dec 06, 2023	19.38	19.69	19.32	19.53	2,274,691	+0.13(+0.65%)
Dec 05, 2023	19.72	19.85	19.38	19.40	719,750	-0.40(-2.03%)
Dec 04, 2023	20.07	20.46	19.75	19.81	1,260,417	-0.35(-1.75%)

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.