Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Guess', Inc. (GES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202216.8817.1716.3917.0517.051,461,321
Jun 29, 202217.9417.9416.9717.2317.231,272,000
Jun 28, 202218.4218.7118.0518.0718.07985,700
Jun 27, 202218.7118.8217.8517.9917.99715,800
Jun 24, 202218.2418.9118.1718.6018.602,618,100
Jun 23, 202218.3818.5917.6918.0418.04782,400
Jun 22, 202218.2618.8718.2018.3418.34817,300
Jun 21, 202218.7418.9018.2018.5518.551,524,200
Jun 17, 202218.1318.4417.8018.0318.032,291,000
Jun 16, 202218.4418.7117.7718.0018.001,911,300
Jun 15, 202219.4019.5718.8119.0819.08933,000
Jun 14, 202218.6519.2818.6518.9718.97970,300
Jun 13, 202218.4718.9418.1518.5718.571,388,300
Jun 10, 202219.0419.4818.8719.1719.171,168,700
Jun 09, 202219.4719.8519.2319.5419.54907,600
Jun 08, 202219.7320.1719.3419.6619.661,020,500
Jun 07, 202219.6720.3919.4320.0320.03903,100
Jun 06, 202220.5020.5820.0420.2820.281,166,400
Jun 03, 202220.4920.7320.2120.3420.341,409,600
Jun 02, 202220.8821.0720.4820.6620.661,430,900
Jun 01, 202221.1821.6120.3820.6520.651,143,900
May 31, 202220.7420.9820.3420.8620.861,279,900
May 27, 202219.6920.9819.4520.9820.981,454,300
May 26, 202218.3420.4118.1620.0720.073,220,300
May 25, 202216.6718.2516.4518.0318.032,284,500
May 24, 202218.5818.7216.3916.6716.674,044,900
May 23, 202219.9020.1519.1519.2019.201,548,600
May 20, 202220.3520.3518.9019.9419.941,571,100
May 19, 202219.7720.4719.7620.0520.05943,800
May 18, 202220.7621.0420.0020.1720.171,390,600
May 17, 202221.2821.7320.7821.3021.30553,900
May 16, 202220.6921.2920.6220.7820.78484,300
May 13, 202220.5821.2420.4520.9020.90838,300
May 12, 202219.6020.6919.3120.5120.51891,400
May 11, 202220.8121.0019.6419.6519.651,515,900
May 10, 202221.3121.5620.2320.6120.611,298,800
May 09, 202221.2721.9620.8920.9020.901,407,300
May 06, 202222.3722.7421.5821.7721.77901,700
May 05, 202223.1823.4822.4122.6422.641,333,200
May 04, 202223.3223.6222.4023.5323.53535,500
May 03, 202223.2723.5622.7723.2723.27499,700
May 02, 202222.5123.1922.1523.1923.19875,500
Apr 29, 202223.0623.2322.3022.4722.47899,500
Apr 28, 202223.0023.7522.5123.3523.35754,400
Apr 27, 202222.7222.9922.2222.6022.60528,400
Apr 26, 202222.9523.1022.4622.6522.65675,600
Apr 25, 202222.5723.3722.1723.3223.32703,200
Apr 22, 202223.1023.7822.7322.9422.94858,100
Apr 21, 202224.2124.3623.6623.8123.81698,400
Apr 20, 202224.2624.6623.6523.7823.781,158,200
Apr 19, 202223.3724.5423.3724.0324.031,223,900
Apr 18, 202223.2823.6623.1523.3223.32803,200
Apr 14, 202223.3623.7723.2523.3523.35651,300
Apr 13, 202222.3623.7022.3323.3323.33744,800
Apr 12, 202222.6723.3522.0922.3222.321,091,300
Apr 11, 202222.3023.0622.0222.1322.13940,200
Apr 08, 202222.0322.8821.8522.3822.38744,900
Apr 07, 202221.9722.3621.4022.1222.121,166,700
Apr 06, 202222.2022.5221.7122.1322.13859,100
Apr 05, 202222.8623.3022.3222.4022.40750,200
Apr 04, 202222.3423.1522.2822.9122.91881,500
Apr 01, 202222.1322.2421.6922.1722.17972,600
Mar 31, 202222.4622.7421.8421.8521.851,257,000
Mar 30, 202223.0023.2922.4822.7522.75806,300
Mar 29, 202222.1823.4922.1523.3223.321,351,800
Mar 28, 202221.9922.1221.4821.9621.961,213,000
Mar 25, 202222.0122.1621.6122.0122.01946,400
Mar 24, 202221.8822.2721.5721.7821.78959,600
Mar 23, 202221.4122.4321.1721.6721.672,026,800
Mar 22, 202222.0022.3721.4821.7021.70867,300
Mar 21, 202222.1022.2320.8821.7421.741,508,000
Mar 18, 202220.9821.6920.8621.4221.421,949,900
Mar 17, 202220.0021.2919.3721.1521.152,828,600
Mar 16, 202218.5719.4518.5319.3519.351,652,500
Mar 15, 202217.4618.4517.3918.2918.291,868,500
Mar 14, 202217.4218.0216.9917.3717.371,012,500
Mar 11, 202218.1418.6317.2417.3717.371,198,400
Mar 10, 202217.8018.8817.7218.6918.691,274,900
Mar 09, 202218.0018.5917.8318.1218.121,195,200
Mar 08, 202216.4117.9216.0517.2417.242,456,500
Mar 07, 202219.5819.7016.0516.3916.393,200,300
Mar 04, 202221.5721.6519.4719.7419.741,405,800
Mar 03, 202221.7121.7621.0821.6821.68667,900
Mar 02, 202220.5221.9520.5221.8121.811,218,000
Mar 01, 202221.8621.8620.2020.4220.421,849,000
Feb 28, 202222.2322.5021.6721.9021.90741,800
Feb 25, 202222.5022.6821.6622.5922.59530,100
Feb 24, 202221.1822.7921.1022.5022.50769,500
Feb 23, 202221.9422.1321.5521.8521.85727,100
Feb 22, 202222.8522.9521.8321.8921.89581,600
Feb 18, 202222.8023.3522.6022.8922.89664,700
Feb 17, 202223.2323.4922.6422.7622.76611,000
Feb 16, 202223.4123.7722.9823.5723.57903,000
Feb 15, 202222.9023.4322.8123.4123.41803,500
Feb 14, 202222.9823.3022.3022.5622.56935,000
Feb 11, 202223.6023.7922.6722.8222.82719,500
Feb 10, 202223.5024.3923.3123.5823.58899,700
Feb 09, 202223.6324.3823.3624.0924.09824,300
Feb 08, 202221.7623.3721.7223.3623.361,602,600
Feb 07, 202221.6822.1821.3921.7021.701,034,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement