Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. Markets closed

S&P 500
3,785.38
-33.45(-0.88%)
Dow 30
30,775.43
-253.88(-0.82%)
Nasdaq
11,028.74
-149.16(-1.33%)
Russell 2000
1,707.99
-11.38(-0.66%)
Crude Oil
106.01
-3.77(-3.43%)
Gold
1,808.00
-9.50(-0.52%)

Advertisement

Advertisement

Advertisement

Advertisement

Guess', Inc. (GES)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

17.05

-0.18

(-1.04%)

At close: 04:00PM EDT

17.05

+0.02

(+0.12%)

After hours:

04:10PM EDT

Advertisement

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	16.88	17.17	16.39	17.05	17.05	1,461,321
Jun 29, 2022	17.94	17.94	16.97	17.23	17.23	1,272,000
Jun 28, 2022	18.42	18.71	18.05	18.07	18.07	985,700
Jun 27, 2022	18.71	18.82	17.85	17.99	17.99	715,800
Jun 24, 2022	18.24	18.91	18.17	18.60	18.60	2,618,100
Jun 23, 2022	18.38	18.59	17.69	18.04	18.04	782,400
Jun 22, 2022	18.26	18.87	18.20	18.34	18.34	817,300
Jun 21, 2022	18.74	18.90	18.20	18.55	18.55	1,524,200
Jun 17, 2022	18.13	18.44	17.80	18.03	18.03	2,291,000
Jun 16, 2022	18.44	18.71	17.77	18.00	18.00	1,911,300
Jun 15, 2022	19.40	19.57	18.81	19.08	19.08	933,000
Jun 14, 2022	18.65	19.28	18.65	18.97	18.97	970,300
Jun 13, 2022	18.47	18.94	18.15	18.57	18.57	1,388,300
Jun 10, 2022	19.04	19.48	18.87	19.17	19.17	1,168,700
Jun 09, 2022	19.47	19.85	19.23	19.54	19.54	907,600
Jun 08, 2022	19.73	20.17	19.34	19.66	19.66	1,020,500
Jun 07, 2022	19.67	20.39	19.43	20.03	20.03	903,100
Jun 06, 2022	20.50	20.58	20.04	20.28	20.28	1,166,400
Jun 03, 2022	20.49	20.73	20.21	20.34	20.34	1,409,600
Jun 02, 2022	20.88	21.07	20.48	20.66	20.66	1,430,900
Jun 01, 2022	21.18	21.61	20.38	20.65	20.65	1,143,900
May 31, 2022	20.74	20.98	20.34	20.86	20.86	1,279,900
May 27, 2022	19.69	20.98	19.45	20.98	20.98	1,454,300
May 26, 2022	18.34	20.41	18.16	20.07	20.07	3,220,300
May 25, 2022	16.67	18.25	16.45	18.03	18.03	2,284,500
May 24, 2022	18.58	18.72	16.39	16.67	16.67	4,044,900
May 23, 2022	19.90	20.15	19.15	19.20	19.20	1,548,600
May 20, 2022	20.35	20.35	18.90	19.94	19.94	1,571,100
May 19, 2022	19.77	20.47	19.76	20.05	20.05	943,800
May 18, 2022	20.76	21.04	20.00	20.17	20.17	1,390,600
May 17, 2022	21.28	21.73	20.78	21.30	21.30	553,900
May 16, 2022	20.69	21.29	20.62	20.78	20.78	484,300
May 13, 2022	20.58	21.24	20.45	20.90	20.90	838,300
May 12, 2022	19.60	20.69	19.31	20.51	20.51	891,400
May 11, 2022	20.81	21.00	19.64	19.65	19.65	1,515,900
May 10, 2022	21.31	21.56	20.23	20.61	20.61	1,298,800
May 09, 2022	21.27	21.96	20.89	20.90	20.90	1,407,300
May 06, 2022	22.37	22.74	21.58	21.77	21.77	901,700
May 05, 2022	23.18	23.48	22.41	22.64	22.64	1,333,200
May 04, 2022	23.32	23.62	22.40	23.53	23.53	535,500
May 03, 2022	23.27	23.56	22.77	23.27	23.27	499,700
May 02, 2022	22.51	23.19	22.15	23.19	23.19	875,500
Apr 29, 2022	23.06	23.23	22.30	22.47	22.47	899,500
Apr 28, 2022	23.00	23.75	22.51	23.35	23.35	754,400
Apr 27, 2022	22.72	22.99	22.22	22.60	22.60	528,400
Apr 26, 2022	22.95	23.10	22.46	22.65	22.65	675,600
Apr 25, 2022	22.57	23.37	22.17	23.32	23.32	703,200
Apr 22, 2022	23.10	23.78	22.73	22.94	22.94	858,100
Apr 21, 2022	24.21	24.36	23.66	23.81	23.81	698,400
Apr 20, 2022	24.26	24.66	23.65	23.78	23.78	1,158,200
Apr 19, 2022	23.37	24.54	23.37	24.03	24.03	1,223,900
Apr 18, 2022	23.28	23.66	23.15	23.32	23.32	803,200
Apr 14, 2022	23.36	23.77	23.25	23.35	23.35	651,300
Apr 13, 2022	22.36	23.70	22.33	23.33	23.33	744,800
Apr 12, 2022	22.67	23.35	22.09	22.32	22.32	1,091,300
Apr 11, 2022	22.30	23.06	22.02	22.13	22.13	940,200
Apr 08, 2022	22.03	22.88	21.85	22.38	22.38	744,900
Apr 07, 2022	21.97	22.36	21.40	22.12	22.12	1,166,700
Apr 06, 2022	22.20	22.52	21.71	22.13	22.13	859,100
Apr 05, 2022	22.86	23.30	22.32	22.40	22.40	750,200
Apr 04, 2022	22.34	23.15	22.28	22.91	22.91	881,500
Apr 01, 2022	22.13	22.24	21.69	22.17	22.17	972,600
Mar 31, 2022	22.46	22.74	21.84	21.85	21.85	1,257,000
Mar 30, 2022	23.00	23.29	22.48	22.75	22.75	806,300
Mar 29, 2022	22.18	23.49	22.15	23.32	23.32	1,351,800
Mar 28, 2022	21.99	22.12	21.48	21.96	21.96	1,213,000
Mar 25, 2022	22.01	22.16	21.61	22.01	22.01	946,400
Mar 24, 2022	21.88	22.27	21.57	21.78	21.78	959,600
Mar 23, 2022	21.41	22.43	21.17	21.67	21.67	2,026,800
Mar 22, 2022	22.00	22.37	21.48	21.70	21.70	867,300
Mar 21, 2022	22.10	22.23	20.88	21.74	21.74	1,508,000
Mar 18, 2022	20.98	21.69	20.86	21.42	21.42	1,949,900
Mar 17, 2022	20.00	21.29	19.37	21.15	21.15	2,828,600
Mar 16, 2022	18.57	19.45	18.53	19.35	19.35	1,652,500
Mar 15, 2022	17.46	18.45	17.39	18.29	18.29	1,868,500
Mar 14, 2022	17.42	18.02	16.99	17.37	17.37	1,012,500
Mar 11, 2022	18.14	18.63	17.24	17.37	17.37	1,198,400
Mar 10, 2022	17.80	18.88	17.72	18.69	18.69	1,274,900
Mar 09, 2022	18.00	18.59	17.83	18.12	18.12	1,195,200
Mar 08, 2022	16.41	17.92	16.05	17.24	17.24	2,456,500
Mar 07, 2022	19.58	19.70	16.05	16.39	16.39	3,200,300
Mar 04, 2022	21.57	21.65	19.47	19.74	19.74	1,405,800
Mar 03, 2022	21.71	21.76	21.08	21.68	21.68	667,900
Mar 02, 2022	20.52	21.95	20.52	21.81	21.81	1,218,000
Mar 01, 2022	21.86	21.86	20.20	20.42	20.42	1,849,000
Feb 28, 2022	22.23	22.50	21.67	21.90	21.90	741,800
Feb 25, 2022	22.50	22.68	21.66	22.59	22.59	530,100
Feb 24, 2022	21.18	22.79	21.10	22.50	22.50	769,500
Feb 23, 2022	21.94	22.13	21.55	21.85	21.85	727,100
Feb 22, 2022	22.85	22.95	21.83	21.89	21.89	581,600
Feb 18, 2022	22.80	23.35	22.60	22.89	22.89	664,700
Feb 17, 2022	23.23	23.49	22.64	22.76	22.76	611,000
Feb 16, 2022	23.41	23.77	22.98	23.57	23.57	903,000
Feb 15, 2022	22.90	23.43	22.81	23.41	23.41	803,500
Feb 14, 2022	22.98	23.30	22.30	22.56	22.56	935,000
Feb 11, 2022	23.60	23.79	22.67	22.82	22.82	719,500
Feb 10, 2022	23.50	24.39	23.31	23.58	23.58	899,700
Feb 09, 2022	23.63	24.38	23.36	24.09	24.09	824,300
Feb 08, 2022	21.76	23.37	21.72	23.36	23.36	1,602,600
Feb 07, 2022	21.68	22.18	21.39	21.70	21.70	1,034,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement