GUESS (NY: GES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	27.97	29.12	27.85	28.18	1,847,009	+0.24(+0.87%)
Mar 27, 2024	27.43	27.99	27.39	27.94	1,376,585	+0.73(+2.70%)
Mar 26, 2024	26.57	27.27	26.35	27.20	2,372,869	+0.66(+2.50%)
Mar 25, 2024	27.12	27.39	26.50	26.54	2,131,906	-0.85(-3.11%)
Mar 22, 2024	27.88	28.08	26.95	27.39	2,647,097	-0.65(-2.33%)
Mar 21, 2024	27.76	28.85	27.36	28.04	7,887,166	+4.81(+20.69%)
Mar 20, 2024	22.34	23.51	22.34	23.24	1,918,517	+0.71(+3.14%)
Mar 19, 2024	22.28	22.71	22.21	22.53	1,833,030	+0.12(+0.52%)
Mar 18, 2024	22.44	22.56	22.01	22.41	1,078,186	-0.04(-0.16%)
Mar 15, 2024	22.63	22.93	22.35	22.45	1,224,427	-0.27(-1.18%)
Mar 14, 2024	22.88	23.01	22.65	22.72	1,109,763	-0.25(-1.09%)
Mar 13, 2024	22.58	22.98	22.58	22.97	943,843	+0.26(+1.14%)
Mar 12, 2024	22.84	23.01	22.56	22.71	1,606,089	-0.07(-0.31%)
Mar 11, 2024	22.89	22.93	22.63	22.78	1,876,992	-0.20(-0.86%)
Mar 08, 2024	23.35	23.41	22.79	22.98	637,532	-0.13(-0.58%)
Mar 07, 2024	23.41	23.46	23.07	23.11	714,560	-0.06(-0.27%)
Mar 06, 2024	23.29	23.29	22.81	23.17	528,423	-0.01(-0.04%)
Mar 05, 2024	22.74	23.30	22.67	23.18	624,505	+0.28(+1.21%)
Mar 04, 2024	22.83	23.24	22.83	22.90	860,480	+0.21(+0.95%)
Mar 01, 2024	22.76	22.99	22.48	22.69	706,189	-0.04(-0.16%)
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%)

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.