GUESS (NY: GES )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	19.09	19.16	18.81	19.12	1,253,935	+0.32(+1.69%)
Sep 28, 2023	18.59	18.98	18.57	18.80	912,770	+0.27(+1.48%)
Sep 27, 2023	18.63	18.74	18.46	18.53	1,046,941	+0.00(+0.00%)
Sep 26, 2023	18.91	19.16	18.53	18.53	934,314	-0.55(-2.87%)
Sep 25, 2023	18.82	19.28	19.09	19.07	694,708	+0.04(+0.23%)
Sep 22, 2023	19.21	19.37	18.95	19.03	651,757	-0.16(-0.83%)
Sep 21, 2023	19.13	19.30	19.04	19.19	657,696	-0.04(-0.23%)
Sep 20, 2023	19.50	19.67	19.21	19.23	689,578	-0.16(-0.82%)
Sep 19, 2023	19.53	19.74	19.39	19.39	719,803	-0.18(-0.90%)
Sep 18, 2023	19.93	20.02	19.55	19.57	1,463,631	-0.21(-1.07%)
Sep 15, 2023	19.77	19.91	19.66	19.78	2,370,598	-0.11(-0.58%)
Sep 14, 2023	20.06	20.19	19.74	19.89	1,239,830	-0.07(-0.35%)
Sep 13, 2023	20.43	20.43	19.81	19.97	1,353,280	-0.54(-2.63%)
Sep 12, 2023	20.47	20.56	20.08	20.50	1,329,143	+0.41(+2.02%)
Sep 11, 2023	20.57	20.57	20.04	20.10	1,591,987	-0.29(-1.43%)
Sep 08, 2023	20.67	20.67	20.27	20.39	702,826	-0.43(-2.08%)
Sep 07, 2023	20.74	20.99	20.42	20.82	955,908	+0.14(+0.68%)
Sep 06, 2023	21.18	21.30	20.61	20.68	976,038	-0.39(-1.84%)
Sep 05, 2023	21.07	21.18	20.82	21.07	1,659,656	-0.29(-1.37%)
Sep 01, 2023	21.25	21.47	21.01	21.36	816,812	+0.37(+1.75%)
Aug 31, 2023	21.61	21.68	20.98	20.99	1,371,200	-0.57(-2.63%)
Aug 30, 2023	21.03	21.60	20.97	21.56	1,383,384	+0.38(+1.81%)
Aug 29, 2023	20.26	21.30	20.26	21.18	1,358,679	+0.93(+4.61%)
Aug 28, 2023	19.87	20.46	19.81	20.24	1,858,342	+0.47(+2.38%)
Aug 25, 2023	20.57	20.80	19.69	19.77	2,951,296	-0.36(-1.78%)
Aug 24, 2023	18.75	20.81	18.24	20.13	9,327,627	+4.15(+26.00%)
Aug 23, 2023	15.81	16.11	15.64	15.98	1,625,724	+0.11(+0.71%)
Aug 22, 2023	16.35	16.47	15.85	15.86	1,120,477	-0.67(-4.06%)
Aug 21, 2023	17.47	17.60	16.52	16.54	1,056,708	-0.94(-5.39%)
Aug 18, 2023	17.18	17.53	17.12	17.48	638,721	+0.24(+1.37%)
Aug 17, 2023	17.45	17.64	17.18	17.24	666,521	-0.12(-0.70%)
Aug 16, 2023	17.57	17.76	17.36	17.36	842,603	-0.14(-0.80%)
Aug 15, 2023	17.69	17.69	17.46	17.50	752,113	-0.26(-1.47%)
Aug 14, 2023	17.77	17.79	17.48	17.77	825,034	-0.04(-0.24%)
Aug 11, 2023	18.19	18.25	17.73	17.81	763,445	-0.50(-2.72%)
Aug 10, 2023	18.37	18.71	18.26	18.31	748,611	+0.11(+0.62%)
Aug 09, 2023	18.27	18.33	18.08	18.19	413,232	-0.08(-0.43%)
Aug 08, 2023	18.42	18.31	18.07	18.27	544,937	-0.27(-1.46%)
Aug 07, 2023	18.55	18.65	18.37	18.54	466,481	-0.01(-0.05%)
Aug 04, 2023	18.30	18.76	18.18	18.55	847,572	+0.30(+1.63%)
Aug 03, 2023	18.02	18.42	17.92	18.25	1,255,079	+0.27(+1.50%)
Aug 02, 2023	17.94	18.00	17.74	17.98	536,081	-0.20(-1.10%)
Aug 01, 2023	18.20	18.26	18.02	18.18	453,624	-0.13(-0.71%)
Jul 31, 2023	18.14	18.33	18.07	18.32	547,285	+0.22(+1.21%)
Jul 28, 2023	17.98	18.22	17.86	18.10	486,536	+0.24(+1.32%)
Jul 27, 2023	18.18	18.38	17.85	17.86	562,182	-0.17(-0.92%)
Jul 26, 2023	17.36	18.03	17.36	18.03	698,983	+0.60(+3.46%)
Jul 25, 2023	17.40	17.46	17.27	17.43	543,815	-0.03(-0.15%)
Jul 24, 2023	17.19	17.53	17.15	17.45	572,539	+0.31(+1.83%)
Jul 21, 2023	17.50	17.51	17.08	17.14	992,488	-0.24(-1.36%)
Jul 20, 2023	17.54	17.62	17.29	17.37	744,902	-0.11(-0.65%)
Jul 19, 2023	17.41	17.50	17.20	17.49	820,766	+0.05(+0.30%)
Jul 18, 2023	17.26	17.56	17.12	17.43	686,262	+0.22(+1.27%)
Jul 17, 2023	17.13	17.26	16.93	17.22	710,342	+0.00(+0.00%)
Jul 14, 2023	17.40	17.40	16.95	17.22	738,994	-0.19(-1.10%)
Jul 13, 2023	17.43	17.52	17.24	17.41	572,341	+0.05(+0.30%)
Jul 12, 2023	17.56	17.65	17.30	17.36	801,904	+0.09(+0.51%)
Jul 11, 2023	16.96	17.36	16.89	17.27	843,494	+0.38(+2.22%)
Jul 10, 2023	16.52	16.91	16.52	16.89	1,086,037	+0.34(+2.06%)
Jul 07, 2023	16.73	16.90	16.54	16.55	923,778	-0.31(-1.81%)
Jul 06, 2023	16.92	17.03	16.74	16.86	1,177,614	-0.23(-1.33%)
Jul 05, 2023	17.15	17.28	16.88	17.09	1,448,633	-0.22(-1.26%)

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.