U.S. markets close in 21 minutes

Guess', Inc. (GES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.61-0.79 (-3.11%)
As of 3:39PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202125.3826.0023.8224.6124.61598,903
Mar 03, 202125.5126.1025.1925.4025.40454,400
Mar 02, 202126.2926.4825.3825.4025.40402,300
Mar 01, 202125.7826.6125.5826.4126.41409,200
Feb 26, 202126.2526.9424.9025.2125.21849,700
Feb 25, 202126.8927.6526.0326.5226.52614,200
Feb 24, 202126.1526.8726.0326.8426.84666,500
Feb 23, 202126.1026.3724.5625.7225.72653,500
Feb 22, 202125.3127.5525.3026.4526.451,200,700
Feb 19, 202124.9225.3924.8325.2325.23632,400
Feb 18, 202125.3525.3523.8624.8024.80778,800
Feb 17, 202124.8025.8524.5525.4225.42898,200
Feb 16, 202124.1325.2324.1225.1225.12589,600
Feb 12, 202124.7124.7123.9024.1224.12402,200
Feb 11, 202124.3425.3924.1724.7624.76664,800
Feb 10, 202124.3024.4523.5524.1224.12785,700
Feb 09, 202124.5824.7623.8824.0224.02390,600
Feb 08, 202124.9125.4324.7624.7924.79661,200
Feb 05, 202124.6824.8024.2424.8024.80664,700
Feb 04, 202123.5624.5923.5624.4224.42841,600
Feb 03, 202122.9523.4522.6523.2423.24426,700
Feb 02, 202123.0623.2922.4422.6922.69585,800
Feb 01, 202123.4723.4722.1822.7722.77622,000
Jan 29, 202124.2324.4422.9423.2223.22763,600
Jan 28, 202122.9724.4922.3924.1624.161,595,000
Jan 27, 202123.2223.3421.5922.8922.891,356,300
Jan 26, 202124.7024.8623.0123.7123.71956,500
Jan 25, 202124.2725.8323.9924.3424.34891,700
Jan 22, 202123.4524.2623.0924.1924.19613,300
Jan 21, 202123.7324.1923.4923.6223.62745,800
Jan 20, 202124.1124.6323.7823.7923.79523,500
Jan 19, 202124.9325.3923.7924.1124.11497,000
Jan 15, 202124.9225.2624.4724.8724.87768,400
Jan 14, 202124.9025.8424.6725.3625.36586,100
Jan 13, 202124.9625.3724.5624.8124.81903,200
Jan 12, 202123.9925.5223.5325.4025.402,194,800
Jan 11, 202122.4923.7322.1623.2923.29709,100
Jan 08, 202123.2023.9622.7023.5523.55767,400
Jan 07, 202123.2923.6722.6422.9822.98700,900
Jan 06, 202122.1023.5022.0023.1123.111,362,800
Jan 05, 202121.4022.0121.3521.6921.691,261,100
Jan 04, 202122.5322.8120.9821.6721.671,077,200
Dec 31, 202022.0923.0221.7122.6222.621,159,100
Dec 30, 202021.5122.4321.2822.1822.18859,200
Dec 29, 202021.3621.5520.8021.5021.501,037,200
Dec 28, 202020.0921.4220.0221.3421.341,235,800
Dec 24, 202020.6420.6719.8920.0120.01283,500
Dec 23, 202018.9920.7718.8920.6720.671,256,700
Dec 22, 202018.8718.9518.4818.8018.80638,500
Dec 21, 202018.0018.6817.6618.5718.57432,500
Dec 18, 202018.9019.0518.3118.5118.511,344,600
Dec 17, 202018.7219.1018.5318.9618.96405,200
Dec 16, 202018.8318.9818.3018.7518.751,467,400
Dec 15, 202018.5718.9118.3618.8618.86537,800
Dec 15, 20200.113 Dividend
Dec 14, 202019.8419.9218.3518.3918.28874,300
Dec 11, 202019.4720.0819.1319.3519.23812,800
Dec 10, 202018.9919.9818.9519.8619.741,095,200
Dec 09, 202019.4719.6718.7119.2419.12667,700
Dec 08, 202019.2919.8519.0919.3019.18731,100
Dec 07, 202019.3419.8918.8119.3719.25969,100
Dec 04, 202018.9919.6718.3919.6019.481,673,600
Dec 03, 202018.8119.2517.9818.7218.602,752,500
Dec 02, 202016.3117.0015.9016.8916.791,874,600
Dec 01, 202016.9317.1715.6516.3216.222,318,400
Nov 30, 202016.9517.4416.2316.7916.691,786,600
Nov 27, 202017.3317.5116.9017.2317.12471,700
Nov 25, 202017.7417.9517.1817.2717.161,052,100
Nov 24, 202017.7218.5217.4518.2118.101,604,800
Nov 23, 202016.4217.6016.3517.2917.182,145,800
Nov 20, 202016.1016.1815.5815.8815.781,187,500
Nov 19, 202015.0316.2714.9316.1916.091,817,600
Nov 18, 202014.5715.4314.5014.9614.871,603,300
Nov 17, 202013.5914.3813.5914.1914.101,102,200
Nov 16, 202014.0514.0513.5713.8313.75677,700
Nov 13, 202013.2413.6713.1513.4813.40761,100
Nov 12, 202013.1413.4812.8813.0913.01995,700
Nov 11, 202014.2014.2013.2413.4013.32732,200
Nov 10, 202014.5414.9913.9214.1114.021,377,600
Nov 09, 202013.5414.6013.5214.2414.152,764,300
Nov 06, 202013.0813.0812.3012.3812.30849,200
Nov 05, 202012.7513.2312.7113.0112.93578,800
Nov 04, 202012.5012.7812.2512.6412.56595,200
Nov 03, 202012.4312.9712.2912.8712.79866,500
Nov 02, 202011.9912.3611.8112.1312.06990,100
Oct 30, 202011.9012.0011.5611.7811.711,226,300
Oct 29, 202012.0512.3711.8711.9811.911,141,400
Oct 28, 202012.5112.6811.9712.0812.01958,700
Oct 27, 202013.2013.3512.8512.9812.90485,600
Oct 26, 202013.6113.8013.0413.2713.19780,200
Oct 23, 202014.0114.0413.5213.9713.88835,700
Oct 22, 202013.0113.9413.0013.8513.761,197,100
Oct 21, 202012.7413.0412.4412.9112.83573,400
Oct 20, 202012.7913.2412.6712.7412.66781,700
Oct 19, 202013.1813.3412.6112.6312.551,191,000
Oct 16, 202013.4313.5512.8112.8912.811,087,600
Oct 15, 202013.0113.4912.8513.4213.34732,100
Oct 14, 202013.6413.7813.0013.2113.131,017,200
Oct 13, 202013.5013.8813.2613.5413.461,475,800
Oct 12, 202014.0514.2813.6013.6413.561,070,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...