GES: Historical Prices for GUESS INC.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	36.72	37.41	36.07	36.50	726,800	36.50
19-Nov-09	37.55	37.55	36.16	36.91	856,800	36.91
18-Nov-09	38.29	38.44	37.49	37.65	904,800	37.65
17-Nov-09	39.52	39.60	37.57	38.19	1,521,600	38.19
16-Nov-09	39.63	40.20	39.34	39.61	768,600	39.61
13-Nov-09	38.79	39.25	38.04	39.15	1,086,900	39.15
12-Nov-09	40.33	40.75	38.56	38.67	1,104,700	38.67
11-Nov-09	40.78	41.21	40.13	40.58	1,107,600	40.58
10-Nov-09	39.53	40.57	39.34	40.32	1,763,400	40.32
9-Nov-09	38.42	39.62	38.27	39.59	922,200	39.59
6-Nov-09	36.94	38.46	36.81	38.13	1,112,200	38.13
5-Nov-09	37.54	38.13	36.85	37.24	1,922,800	37.24
4-Nov-09	37.21	38.40	37.05	37.54	1,494,700	37.54
3-Nov-09	36.24	37.52	36.07	37.46	1,052,500	37.46
2-Nov-09	36.85	37.25	35.72	36.59	1,478,200	36.59
30-Oct-09	37.69	37.95	36.45	36.55	1,075,700	36.55
29-Oct-09	37.32	38.68	37.26	37.90	1,523,200	37.90
28-Oct-09	38.38	38.92	36.90	36.90	1,343,100	36.90
27-Oct-09	40.10	40.10	37.50	38.68	2,056,200	38.68
26-Oct-09	40.62	41.34	39.98	40.21	1,027,200	40.21
23-Oct-09	40.50	40.84	40.25	40.49	2,091,400	40.49
22-Oct-09	38.45	40.44	38.26	40.28	1,340,600	40.28
21-Oct-09	38.99	39.98	38.10	38.15	817,500	38.15
20-Oct-09	39.40	39.40	38.64	39.09	677,400	39.09
19-Oct-09	39.20	39.74	38.65	39.22	828,500	39.22
16-Oct-09	38.71	39.29	38.13	38.97	986,500	38.97
15-Oct-09	38.13	39.07	37.88	39.04	1,526,500	39.04
14-Oct-09	37.55	38.18	37.23	38.13	941,800	38.13
13-Oct-09	36.91	37.35	36.59	36.92	553,000	36.92
12-Oct-09	36.67	37.41	36.60	36.97	413,300	36.97
9-Oct-09	36.48	36.70	36.14	36.29	547,100	36.29
8-Oct-09	36.50	36.87	35.78	36.58	1,103,300	36.58
7-Oct-09	36.01	36.61	35.77	36.18	647,700	36.18
6-Oct-09	36.16	36.57	35.71	36.17	1,041,000	36.17
5-Oct-09	35.29	36.24	34.88	35.95	762,000	35.95
2-Oct-09	35.10	35.75	34.93	35.02	684,700	35.02
1-Oct-09	36.82	36.89	35.42	35.59	843,000	35.59
30-Sep-09	37.43	37.63	36.40	37.04	970,500	37.04
29-Sep-09	36.95	37.64	36.86	37.43	882,800	37.43
28-Sep-09	35.90	36.95	35.63	36.78	773,100	36.78
25-Sep-09	36.09	36.65	35.20	35.49	573,400	35.49
24-Sep-09	36.75	37.06	35.94	36.26	825,200	36.26
23-Sep-09	37.34	37.69	36.65	36.71	936,700	36.71
22-Sep-09	36.81	37.18	36.44	37.00	825,700	37.00
21-Sep-09	37.94	37.94	36.48	36.49	1,193,100	36.49
18-Sep-09	37.31	37.69	37.15	37.66	1,352,000	37.66
17-Sep-09	36.81	37.42	36.75	37.14	1,249,400	37.14
16-Sep-09	36.26	37.30	35.75	37.10	1,054,200	37.10
15-Sep-09	36.24	36.57	35.56	35.96	1,412,500	35.96
14-Sep-09	36.18	36.48	35.65	36.26	960,900	36.26
11-Sep-09	36.25	36.79	36.02	36.41	1,380,100	36.41
10-Sep-09	35.96	36.51	35.50	36.35	1,269,500	36.35
9-Sep-09	34.96	35.90	34.96	35.89	1,411,000	35.89
8-Sep-09	34.84	35.31	34.59	35.09	1,507,900	35.09
4-Sep-09	34.26	34.86	33.72	34.47	1,072,600	34.47
4-Sep-09	$ 0.125 Dividend
3-Sep-09	33.81	34.39	33.49	34.34	1,504,100	34.22
2-Sep-09	34.28	34.61	33.51	33.69	1,637,100	33.57
1-Sep-09	34.98	35.93	34.40	34.46	2,475,200	34.33
31-Aug-09	35.03	35.25	34.45	35.04	1,628,200	34.91
28-Aug-09	35.75	36.23	35.04	35.46	2,333,400	35.33
27-Aug-09	33.97	35.89	33.33	35.62	5,688,800	35.49
26-Aug-09	31.44	32.30	31.15	32.15	2,958,100	32.03
25-Aug-09	31.63	32.71	31.31	31.40	1,687,100	31.29
24-Aug-09	31.10	31.60	30.85	31.21	1,356,200	31.10
21-Aug-09	30.56	30.99	30.38	30.58	1,155,500	30.47
20-Aug-09	29.05	30.30	28.96	30.16	1,146,500	30.05
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions