Stocks are tumbling with the Dow losing more than 700 points in afternoon trading

Risk assets fall as Treasury yields rise

Guess', Inc. (GES)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

24.61-0.79 (-3.11%)

As of 3:39PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 04, 2021	25.38	26.00	23.82	24.61	24.61	598,903
Mar 03, 2021	25.51	26.10	25.19	25.40	25.40	454,400
Mar 02, 2021	26.29	26.48	25.38	25.40	25.40	402,300
Mar 01, 2021	25.78	26.61	25.58	26.41	26.41	409,200
Feb 26, 2021	26.25	26.94	24.90	25.21	25.21	849,700
Feb 25, 2021	26.89	27.65	26.03	26.52	26.52	614,200
Feb 24, 2021	26.15	26.87	26.03	26.84	26.84	666,500
Feb 23, 2021	26.10	26.37	24.56	25.72	25.72	653,500
Feb 22, 2021	25.31	27.55	25.30	26.45	26.45	1,200,700
Feb 19, 2021	24.92	25.39	24.83	25.23	25.23	632,400
Feb 18, 2021	25.35	25.35	23.86	24.80	24.80	778,800
Feb 17, 2021	24.80	25.85	24.55	25.42	25.42	898,200
Feb 16, 2021	24.13	25.23	24.12	25.12	25.12	589,600
Feb 12, 2021	24.71	24.71	23.90	24.12	24.12	402,200
Feb 11, 2021	24.34	25.39	24.17	24.76	24.76	664,800
Feb 10, 2021	24.30	24.45	23.55	24.12	24.12	785,700
Feb 09, 2021	24.58	24.76	23.88	24.02	24.02	390,600
Feb 08, 2021	24.91	25.43	24.76	24.79	24.79	661,200
Feb 05, 2021	24.68	24.80	24.24	24.80	24.80	664,700
Feb 04, 2021	23.56	24.59	23.56	24.42	24.42	841,600
Feb 03, 2021	22.95	23.45	22.65	23.24	23.24	426,700
Feb 02, 2021	23.06	23.29	22.44	22.69	22.69	585,800
Feb 01, 2021	23.47	23.47	22.18	22.77	22.77	622,000
Jan 29, 2021	24.23	24.44	22.94	23.22	23.22	763,600
Jan 28, 2021	22.97	24.49	22.39	24.16	24.16	1,595,000
Jan 27, 2021	23.22	23.34	21.59	22.89	22.89	1,356,300
Jan 26, 2021	24.70	24.86	23.01	23.71	23.71	956,500
Jan 25, 2021	24.27	25.83	23.99	24.34	24.34	891,700
Jan 22, 2021	23.45	24.26	23.09	24.19	24.19	613,300
Jan 21, 2021	23.73	24.19	23.49	23.62	23.62	745,800
Jan 20, 2021	24.11	24.63	23.78	23.79	23.79	523,500
Jan 19, 2021	24.93	25.39	23.79	24.11	24.11	497,000
Jan 15, 2021	24.92	25.26	24.47	24.87	24.87	768,400
Jan 14, 2021	24.90	25.84	24.67	25.36	25.36	586,100
Jan 13, 2021	24.96	25.37	24.56	24.81	24.81	903,200
Jan 12, 2021	23.99	25.52	23.53	25.40	25.40	2,194,800
Jan 11, 2021	22.49	23.73	22.16	23.29	23.29	709,100
Jan 08, 2021	23.20	23.96	22.70	23.55	23.55	767,400
Jan 07, 2021	23.29	23.67	22.64	22.98	22.98	700,900
Jan 06, 2021	22.10	23.50	22.00	23.11	23.11	1,362,800
Jan 05, 2021	21.40	22.01	21.35	21.69	21.69	1,261,100
Jan 04, 2021	22.53	22.81	20.98	21.67	21.67	1,077,200
Dec 31, 2020	22.09	23.02	21.71	22.62	22.62	1,159,100
Dec 30, 2020	21.51	22.43	21.28	22.18	22.18	859,200
Dec 29, 2020	21.36	21.55	20.80	21.50	21.50	1,037,200
Dec 28, 2020	20.09	21.42	20.02	21.34	21.34	1,235,800
Dec 24, 2020	20.64	20.67	19.89	20.01	20.01	283,500
Dec 23, 2020	18.99	20.77	18.89	20.67	20.67	1,256,700
Dec 22, 2020	18.87	18.95	18.48	18.80	18.80	638,500
Dec 21, 2020	18.00	18.68	17.66	18.57	18.57	432,500
Dec 18, 2020	18.90	19.05	18.31	18.51	18.51	1,344,600
Dec 17, 2020	18.72	19.10	18.53	18.96	18.96	405,200
Dec 16, 2020	18.83	18.98	18.30	18.75	18.75	1,467,400
Dec 15, 2020	18.57	18.91	18.36	18.86	18.86	537,800
Dec 15, 2020	0.113 Dividend
Dec 14, 2020	19.84	19.92	18.35	18.39	18.28	874,300
Dec 11, 2020	19.47	20.08	19.13	19.35	19.23	812,800
Dec 10, 2020	18.99	19.98	18.95	19.86	19.74	1,095,200
Dec 09, 2020	19.47	19.67	18.71	19.24	19.12	667,700
Dec 08, 2020	19.29	19.85	19.09	19.30	19.18	731,100
Dec 07, 2020	19.34	19.89	18.81	19.37	19.25	969,100
Dec 04, 2020	18.99	19.67	18.39	19.60	19.48	1,673,600
Dec 03, 2020	18.81	19.25	17.98	18.72	18.60	2,752,500
Dec 02, 2020	16.31	17.00	15.90	16.89	16.79	1,874,600
Dec 01, 2020	16.93	17.17	15.65	16.32	16.22	2,318,400
Nov 30, 2020	16.95	17.44	16.23	16.79	16.69	1,786,600
Nov 27, 2020	17.33	17.51	16.90	17.23	17.12	471,700
Nov 25, 2020	17.74	17.95	17.18	17.27	17.16	1,052,100
Nov 24, 2020	17.72	18.52	17.45	18.21	18.10	1,604,800
Nov 23, 2020	16.42	17.60	16.35	17.29	17.18	2,145,800
Nov 20, 2020	16.10	16.18	15.58	15.88	15.78	1,187,500
Nov 19, 2020	15.03	16.27	14.93	16.19	16.09	1,817,600
Nov 18, 2020	14.57	15.43	14.50	14.96	14.87	1,603,300
Nov 17, 2020	13.59	14.38	13.59	14.19	14.10	1,102,200
Nov 16, 2020	14.05	14.05	13.57	13.83	13.75	677,700
Nov 13, 2020	13.24	13.67	13.15	13.48	13.40	761,100
Nov 12, 2020	13.14	13.48	12.88	13.09	13.01	995,700
Nov 11, 2020	14.20	14.20	13.24	13.40	13.32	732,200
Nov 10, 2020	14.54	14.99	13.92	14.11	14.02	1,377,600
Nov 09, 2020	13.54	14.60	13.52	14.24	14.15	2,764,300
Nov 06, 2020	13.08	13.08	12.30	12.38	12.30	849,200
Nov 05, 2020	12.75	13.23	12.71	13.01	12.93	578,800
Nov 04, 2020	12.50	12.78	12.25	12.64	12.56	595,200
Nov 03, 2020	12.43	12.97	12.29	12.87	12.79	866,500
Nov 02, 2020	11.99	12.36	11.81	12.13	12.06	990,100
Oct 30, 2020	11.90	12.00	11.56	11.78	11.71	1,226,300
Oct 29, 2020	12.05	12.37	11.87	11.98	11.91	1,141,400
Oct 28, 2020	12.51	12.68	11.97	12.08	12.01	958,700
Oct 27, 2020	13.20	13.35	12.85	12.98	12.90	485,600
Oct 26, 2020	13.61	13.80	13.04	13.27	13.19	780,200
Oct 23, 2020	14.01	14.04	13.52	13.97	13.88	835,700
Oct 22, 2020	13.01	13.94	13.00	13.85	13.76	1,197,100
Oct 21, 2020	12.74	13.04	12.44	12.91	12.83	573,400
Oct 20, 2020	12.79	13.24	12.67	12.74	12.66	781,700
Oct 19, 2020	13.18	13.34	12.61	12.63	12.55	1,191,000
Oct 16, 2020	13.43	13.55	12.81	12.89	12.81	1,087,600
Oct 15, 2020	13.01	13.49	12.85	13.42	13.34	732,100
Oct 14, 2020	13.64	13.78	13.00	13.21	13.13	1,017,200
Oct 13, 2020	13.50	13.88	13.26	13.54	13.46	1,475,800
Oct 12, 2020	14.05	14.28	13.60	13.64	13.56	1,070,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,762.47-57.25(-1.50%)

Dow 3030,872.26-397.83(-1.27%)

Nasdaq12,695.97-301.79(-2.32%)

Stocks are tumbling with the Dow losing more than 700 points in afternoon trading

Guess', Inc. (GES)

S&P 500
3,762.47
-57.25(-1.50%)

Dow 30
30,872.26
-397.83(-1.27%)

Nasdaq
12,695.97
-301.79(-2.32%)