GUESS (NY: GES )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	12.40	12.66	11.98	12.31	1,310,713	-0.18(-1.41%)
Sep 29, 2022	12.81	12.98	12.38	12.49	1,255,538	-0.52(-4.00%)
Sep 28, 2022	12.66	13.08	12.49	13.01	849,596	+0.45(+3.61%)
Sep 27, 2022	12.30	12.59	12.27	12.56	1,107,015	+0.44(+3.67%)
Sep 26, 2022	12.62	12.99	12.10	12.11	889,496	-0.54(-4.25%)
Sep 23, 2022	12.83	12.95	12.35	12.65	1,372,498	-0.47(-3.58%)
Sep 22, 2022	13.29	13.40	12.98	13.12	990,510	-0.31(-2.31%)
Sep 21, 2022	13.58	13.95	13.38	13.43	669,687	-0.07(-0.50%)
Sep 20, 2022	13.82	13.82	13.17	13.50	962,068	-0.47(-3.37%)
Sep 19, 2022	13.45	14.15	13.45	13.97	1,003,320	+0.43(+3.16%)
Sep 16, 2022	13.33	13.66	13.15	13.54	2,229,618	+0.00(+0.00%)
Sep 15, 2022	13.40	14.01	13.40	13.54	977,036	+0.02(+0.12%)
Sep 14, 2022	13.72	13.77	13.23	13.52	1,309,890	-0.17(-1.23%)
Sep 13, 2022	14.03	14.18	13.58	13.69	928,978	-0.90(-6.16%)
Sep 12, 2022	14.67	15.05	14.46	14.59	549,315	+0.10(+0.70%)
Sep 09, 2022	13.84	14.58	13.84	14.49	1,223,002	+0.84(+6.15%)
Sep 08, 2022	13.62	13.82	13.50	13.65	773,084	-0.25(-1.81%)
Sep 07, 2022	13.46	14.03	13.46	13.90	795,138	+0.40(+2.99%)
Sep 06, 2022	13.66	13.82	13.32	13.50	1,723,593	-0.18(-1.32%)
Sep 02, 2022	14.01	14.16	13.53	13.68	859,777	-0.27(-1.96%)
Sep 01, 2022	14.28	14.29	13.58	13.95	1,053,040	-0.51(-3.55%)
Aug 31, 2022	14.58	14.71	14.30	14.46	1,498,386	-0.19(-1.30%)
Aug 30, 2022	14.84	14.95	14.48	14.65	811,874	-0.01(-0.06%)
Aug 29, 2022	14.95	15.08	14.65	14.66	1,000,526	-0.41(-2.75%)
Aug 26, 2022	16.02	16.02	14.86	15.08	1,481,441	-0.79(-4.96%)
Aug 25, 2022	15.61	16.14	15.31	15.86	1,913,082	-0.07(-0.42%)
Aug 24, 2022	16.08	16.09	15.76	15.93	1,028,006	-0.31(-1.94%)
Aug 23, 2022	15.71	16.48	15.71	16.24	842,840	+0.56(+3.59%)
Aug 22, 2022	16.43	16.50	15.68	15.68	1,348,251	-1.15(-6.84%)
Aug 19, 2022	16.94	17.10	16.46	16.83	982,285	-0.49(-2.82%)
Aug 18, 2022	17.29	17.39	16.96	17.32	477,339	-0.02(-0.14%)
Aug 17, 2022	17.31	17.47	17.03	17.34	613,333	-0.27(-1.55%)
Aug 16, 2022	16.72	17.86	16.72	17.62	1,384,528	+1.02(+6.14%)
Aug 15, 2022	16.68	16.86	16.55	16.60	793,094	-0.41(-2.43%)
Aug 12, 2022	17.10	17.17	16.75	17.01	600,361	+0.17(+1.03%)
Aug 11, 2022	16.68	17.28	16.57	16.84	753,323	+0.46(+2.83%)
Aug 10, 2022	16.51	16.81	16.34	16.38	709,960	+0.44(+2.75%)
Aug 09, 2022	16.34	16.53	15.73	15.94	1,123,018	-0.83(-4.94%)
Aug 08, 2022	16.22	17.28	16.22	16.77	1,061,525	+0.71(+4.44%)
Aug 05, 2022	15.75	16.24	15.75	16.05	498,880	-0.03(-0.21%)
Aug 04, 2022	15.87	16.09	15.78	16.09	418,709	+0.17(+1.04%)
Aug 03, 2022	15.71	16.12	15.53	15.92	522,303	+0.55(+3.55%)
Aug 02, 2022	15.64	15.78	15.30	15.37	411,640	-0.56(-3.53%)
Aug 01, 2022	15.45	16.04	15.36	15.94	559,818	+0.28(+1.80%)
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.