GES - Guess', Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201916.5716.8816.4816.6916.69999,238
Jul 12, 201916.1716.8916.1716.5516.551,273,500
Jul 11, 201915.9316.2515.8716.1716.171,637,400
Jul 10, 201915.8516.0015.7315.8215.821,448,800
Jul 09, 201916.1816.3115.6815.8315.832,819,700
Jul 08, 201916.2416.3816.0516.1916.191,878,300
Jul 05, 201915.9516.4415.9116.3316.331,464,600
Jul 03, 201915.8316.0415.6015.9615.96620,900
Jul 02, 201915.9716.1115.6615.8115.811,988,300
Jul 01, 201916.3416.6215.8116.0716.073,351,500
Jun 28, 201915.5516.1515.5116.1516.152,932,800
Jun 27, 201915.2615.7015.2315.6015.602,678,700
Jun 26, 201914.7215.4814.7215.2515.253,271,400
Jun 25, 201914.7514.9014.3814.7214.723,187,200
Jun 24, 201914.9815.1714.4514.4714.472,362,800
Jun 21, 201914.5315.1014.5014.8814.882,716,900
Jun 20, 201914.5614.7514.3614.6114.611,493,400
Jun 19, 201914.7114.7714.3914.4414.441,791,300
Jun 18, 201914.3014.9714.2714.7014.702,523,000
Jun 18, 20190.113 Dividend
Jun 17, 201914.8015.0314.3014.3314.223,099,400
Jun 14, 201914.2014.3113.9814.2314.121,793,300
Jun 13, 201914.2614.4013.8814.1114.002,311,500
Jun 12, 201914.7314.7814.3214.4314.322,224,300
Jun 11, 201914.5215.1014.4714.6614.542,625,400
Jun 10, 201914.3914.9914.2614.3214.212,777,900
Jun 07, 201915.3915.5514.1314.4214.316,870,900
Jun 06, 201915.8515.8815.1015.6815.565,506,200
Jun 05, 201916.3916.6015.7915.9115.783,469,400
Jun 04, 201916.2716.6116.1516.2216.093,504,300
Jun 03, 201916.1016.5216.0716.2716.143,693,500
May 31, 201916.2816.3215.9016.1716.043,011,900
May 30, 201917.0017.0116.4716.6416.512,285,800
May 29, 201917.4317.4416.3816.8316.702,523,800
May 28, 201917.7618.1917.6517.6717.532,535,200
May 24, 201917.4717.9517.2717.6817.543,432,800
May 23, 201917.2317.5917.1017.3617.222,025,700
May 22, 201917.7917.8517.3117.3517.212,016,200
May 21, 201917.4718.1617.3918.0317.891,459,400
May 20, 201917.7817.9017.3617.4417.301,648,700
May 17, 201917.9918.5317.9217.9517.81820,000
May 16, 201918.0318.2818.0218.1418.00983,500
May 15, 201917.8618.0917.6318.0217.881,065,700
May 14, 201918.0418.1117.5018.0217.881,473,100
May 13, 201918.5718.5717.8517.9417.801,660,300
May 10, 201918.7019.1818.2919.0118.861,448,300
May 09, 201918.6018.9218.3718.8218.671,499,600
May 08, 201918.3418.9318.1518.7118.561,831,500
May 07, 201918.7519.0418.0518.3518.212,803,400
May 06, 201920.0520.0518.8518.9418.792,959,100
May 03, 201920.6720.9320.2520.4120.251,530,500
May 02, 201920.6021.0620.5420.6320.472,115,500
May 01, 201920.3120.8720.2220.6320.471,971,000
Apr 30, 201920.2020.5320.1220.3720.212,375,700
Apr 29, 201919.7220.4019.7220.2320.072,102,500
Apr 26, 201919.3619.8619.3019.7519.591,820,600
Apr 25, 201919.3720.2519.3119.4219.273,091,900
Apr 24, 201919.0719.9619.0619.6219.479,559,100
Apr 23, 201916.6518.8016.6418.7518.603,905,400
Apr 22, 201917.0617.0616.4116.6516.521,194,100
Apr 18, 201917.2117.2516.9317.0816.951,291,900
Apr 17, 201917.7817.8817.2817.2817.14840,400
Apr 16, 201917.6517.8217.4617.7617.621,936,800
Apr 15, 201918.1918.3417.4417.5317.391,933,100
Apr 12, 201918.2818.5317.9918.1718.031,799,700
Apr 11, 201918.4718.7518.1918.2118.071,919,000
Apr 10, 201918.1218.5718.1218.5018.351,456,400
Apr 09, 201918.1318.3718.0218.0817.941,081,000
Apr 08, 201918.5018.6918.1418.2418.101,283,500
Apr 05, 201918.7619.0018.5218.5518.40938,400
Apr 04, 201918.1218.7818.1218.7218.571,244,000
Apr 03, 201918.7718.7718.1118.1518.011,992,300
Apr 02, 201919.3819.4318.6118.6918.541,391,700
Apr 02, 20190.225 Dividend
Apr 01, 201919.7319.7819.3719.6219.24979,200
Mar 29, 201919.6519.7419.4819.6019.221,191,700
Mar 28, 201919.2519.8319.2519.6319.251,614,600
Mar 27, 201918.7219.2218.7119.0818.711,167,900
Mar 26, 201918.6118.9018.4318.7518.392,298,800
Mar 25, 201918.2218.6518.0618.4718.112,131,500
Mar 22, 201919.2719.4818.1818.3718.023,306,900
Mar 21, 201918.8319.3518.3019.3118.946,589,100
Mar 20, 201922.4922.6621.9722.0721.642,328,700
Mar 19, 201922.8622.9922.4122.5222.091,183,700
Mar 18, 201922.7722.9522.3922.8522.41828,000
Mar 15, 201922.7023.0722.4422.8122.371,738,800
Mar 14, 201922.8922.8922.3622.7122.27723,100
Mar 13, 201922.5923.0822.4322.9222.48679,500
Mar 12, 201922.6122.6322.2322.6022.16532,900
Mar 11, 201922.0922.6821.9622.6122.17590,500
Mar 08, 201921.9722.1121.7422.0321.61381,300
Mar 07, 201922.0022.3521.6722.2121.781,090,400
Mar 06, 201922.3322.5521.9922.0221.60562,400
Mar 05, 201922.4722.4722.0422.2221.79404,200
Mar 04, 201923.0623.0722.0122.3121.88674,900
Mar 01, 201922.8923.2822.7523.0022.56845,800
Feb 28, 201922.1022.6421.8222.3921.96729,200
Feb 27, 201921.5722.5021.5522.2521.82893,700
Feb 26, 201921.3721.6821.1721.5021.09797,700
Feb 25, 201921.2921.7921.2021.4221.01523,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...