Mail

GES - Guess', Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 15, 2019	16.57	16.88	16.48	16.69	16.69	999,238
Jul 12, 2019	16.17	16.89	16.17	16.55	16.55	1,273,500
Jul 11, 2019	15.93	16.25	15.87	16.17	16.17	1,637,400
Jul 10, 2019	15.85	16.00	15.73	15.82	15.82	1,448,800
Jul 09, 2019	16.18	16.31	15.68	15.83	15.83	2,819,700
Jul 08, 2019	16.24	16.38	16.05	16.19	16.19	1,878,300
Jul 05, 2019	15.95	16.44	15.91	16.33	16.33	1,464,600
Jul 03, 2019	15.83	16.04	15.60	15.96	15.96	620,900
Jul 02, 2019	15.97	16.11	15.66	15.81	15.81	1,988,300
Jul 01, 2019	16.34	16.62	15.81	16.07	16.07	3,351,500
Jun 28, 2019	15.55	16.15	15.51	16.15	16.15	2,932,800
Jun 27, 2019	15.26	15.70	15.23	15.60	15.60	2,678,700
Jun 26, 2019	14.72	15.48	14.72	15.25	15.25	3,271,400
Jun 25, 2019	14.75	14.90	14.38	14.72	14.72	3,187,200
Jun 24, 2019	14.98	15.17	14.45	14.47	14.47	2,362,800
Jun 21, 2019	14.53	15.10	14.50	14.88	14.88	2,716,900
Jun 20, 2019	14.56	14.75	14.36	14.61	14.61	1,493,400
Jun 19, 2019	14.71	14.77	14.39	14.44	14.44	1,791,300
Jun 18, 2019	14.30	14.97	14.27	14.70	14.70	2,523,000
Jun 18, 2019	0.113 Dividend
Jun 17, 2019	14.80	15.03	14.30	14.33	14.22	3,099,400
Jun 14, 2019	14.20	14.31	13.98	14.23	14.12	1,793,300
Jun 13, 2019	14.26	14.40	13.88	14.11	14.00	2,311,500
Jun 12, 2019	14.73	14.78	14.32	14.43	14.32	2,224,300
Jun 11, 2019	14.52	15.10	14.47	14.66	14.54	2,625,400
Jun 10, 2019	14.39	14.99	14.26	14.32	14.21	2,777,900
Jun 07, 2019	15.39	15.55	14.13	14.42	14.31	6,870,900
Jun 06, 2019	15.85	15.88	15.10	15.68	15.56	5,506,200
Jun 05, 2019	16.39	16.60	15.79	15.91	15.78	3,469,400
Jun 04, 2019	16.27	16.61	16.15	16.22	16.09	3,504,300
Jun 03, 2019	16.10	16.52	16.07	16.27	16.14	3,693,500
May 31, 2019	16.28	16.32	15.90	16.17	16.04	3,011,900
May 30, 2019	17.00	17.01	16.47	16.64	16.51	2,285,800
May 29, 2019	17.43	17.44	16.38	16.83	16.70	2,523,800
May 28, 2019	17.76	18.19	17.65	17.67	17.53	2,535,200
May 24, 2019	17.47	17.95	17.27	17.68	17.54	3,432,800
May 23, 2019	17.23	17.59	17.10	17.36	17.22	2,025,700
May 22, 2019	17.79	17.85	17.31	17.35	17.21	2,016,200
May 21, 2019	17.47	18.16	17.39	18.03	17.89	1,459,400
May 20, 2019	17.78	17.90	17.36	17.44	17.30	1,648,700
May 17, 2019	17.99	18.53	17.92	17.95	17.81	820,000
May 16, 2019	18.03	18.28	18.02	18.14	18.00	983,500
May 15, 2019	17.86	18.09	17.63	18.02	17.88	1,065,700
May 14, 2019	18.04	18.11	17.50	18.02	17.88	1,473,100
May 13, 2019	18.57	18.57	17.85	17.94	17.80	1,660,300
May 10, 2019	18.70	19.18	18.29	19.01	18.86	1,448,300
May 09, 2019	18.60	18.92	18.37	18.82	18.67	1,499,600
May 08, 2019	18.34	18.93	18.15	18.71	18.56	1,831,500
May 07, 2019	18.75	19.04	18.05	18.35	18.21	2,803,400
May 06, 2019	20.05	20.05	18.85	18.94	18.79	2,959,100
May 03, 2019	20.67	20.93	20.25	20.41	20.25	1,530,500
May 02, 2019	20.60	21.06	20.54	20.63	20.47	2,115,500
May 01, 2019	20.31	20.87	20.22	20.63	20.47	1,971,000
Apr 30, 2019	20.20	20.53	20.12	20.37	20.21	2,375,700
Apr 29, 2019	19.72	20.40	19.72	20.23	20.07	2,102,500
Apr 26, 2019	19.36	19.86	19.30	19.75	19.59	1,820,600
Apr 25, 2019	19.37	20.25	19.31	19.42	19.27	3,091,900
Apr 24, 2019	19.07	19.96	19.06	19.62	19.47	9,559,100
Apr 23, 2019	16.65	18.80	16.64	18.75	18.60	3,905,400
Apr 22, 2019	17.06	17.06	16.41	16.65	16.52	1,194,100
Apr 18, 2019	17.21	17.25	16.93	17.08	16.95	1,291,900
Apr 17, 2019	17.78	17.88	17.28	17.28	17.14	840,400
Apr 16, 2019	17.65	17.82	17.46	17.76	17.62	1,936,800
Apr 15, 2019	18.19	18.34	17.44	17.53	17.39	1,933,100
Apr 12, 2019	18.28	18.53	17.99	18.17	18.03	1,799,700
Apr 11, 2019	18.47	18.75	18.19	18.21	18.07	1,919,000
Apr 10, 2019	18.12	18.57	18.12	18.50	18.35	1,456,400
Apr 09, 2019	18.13	18.37	18.02	18.08	17.94	1,081,000
Apr 08, 2019	18.50	18.69	18.14	18.24	18.10	1,283,500
Apr 05, 2019	18.76	19.00	18.52	18.55	18.40	938,400
Apr 04, 2019	18.12	18.78	18.12	18.72	18.57	1,244,000
Apr 03, 2019	18.77	18.77	18.11	18.15	18.01	1,992,300
Apr 02, 2019	19.38	19.43	18.61	18.69	18.54	1,391,700
Apr 02, 2019	0.225 Dividend
Apr 01, 2019	19.73	19.78	19.37	19.62	19.24	979,200
Mar 29, 2019	19.65	19.74	19.48	19.60	19.22	1,191,700
Mar 28, 2019	19.25	19.83	19.25	19.63	19.25	1,614,600
Mar 27, 2019	18.72	19.22	18.71	19.08	18.71	1,167,900
Mar 26, 2019	18.61	18.90	18.43	18.75	18.39	2,298,800
Mar 25, 2019	18.22	18.65	18.06	18.47	18.11	2,131,500
Mar 22, 2019	19.27	19.48	18.18	18.37	18.02	3,306,900
Mar 21, 2019	18.83	19.35	18.30	19.31	18.94	6,589,100
Mar 20, 2019	22.49	22.66	21.97	22.07	21.64	2,328,700
Mar 19, 2019	22.86	22.99	22.41	22.52	22.09	1,183,700
Mar 18, 2019	22.77	22.95	22.39	22.85	22.41	828,000
Mar 15, 2019	22.70	23.07	22.44	22.81	22.37	1,738,800
Mar 14, 2019	22.89	22.89	22.36	22.71	22.27	723,100
Mar 13, 2019	22.59	23.08	22.43	22.92	22.48	679,500
Mar 12, 2019	22.61	22.63	22.23	22.60	22.16	532,900
Mar 11, 2019	22.09	22.68	21.96	22.61	22.17	590,500
Mar 08, 2019	21.97	22.11	21.74	22.03	21.61	381,300
Mar 07, 2019	22.00	22.35	21.67	22.21	21.78	1,090,400
Mar 06, 2019	22.33	22.55	21.99	22.02	21.60	562,400
Mar 05, 2019	22.47	22.47	22.04	22.22	21.79	404,200
Mar 04, 2019	23.06	23.07	22.01	22.31	21.88	674,900
Mar 01, 2019	22.89	23.28	22.75	23.00	22.56	845,800
Feb 28, 2019	22.10	22.64	21.82	22.39	21.96	729,200
Feb 27, 2019	21.57	22.50	21.55	22.25	21.82	893,700
Feb 26, 2019	21.37	21.68	21.17	21.50	21.09	797,700
Feb 25, 2019	21.29	21.79	21.20	21.42	21.01	523,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...