Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Guess Inc (GES)
Guess Inc (GES) Historical

GES Guess Inc

25.43

-0.08 (-0.31%)

Last Updated: 15:14:04

Delayed by 15 minutes

GES Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	25.51	0.22	0.87%	25.55	25.85	25.275	1,857,551
Apr 16 2024	25.29	-2.26	-8.20%	24.97	25.42	24.45	3,943,804
Apr 15 2024	27.55	-0.04	-0.14%	27.80	27.895	27.35	2,037,077
Apr 12 2024	27.59	-0.50	-1.78%	28.03	28.3389	27.26	2,050,049
Apr 11 2024	28.09	-0.51	-1.78%	28.79	28.84	27.88	1,959,777
Apr 10 2024	28.60	-1.07	-3.61%	28.80	29.225	28.465	1,564,962
Apr 09 2024	29.67	-0.74	-2.43%	30.45	30.78	29.27	2,068,080
Apr 08 2024	30.41	0.02	0.07%	30.62	30.98	30.365	969,025
Apr 05 2024	30.39	-0.59	-1.90%	30.78	31.04	30.00	1,327,399
Apr 04 2024	30.98	-0.43	-1.37%	31.96	32.08	30.71	1,704,621
Apr 03 2024	31.41	0.26	0.83%	31.23	32.04	31.14	1,334,951
Apr 02 2024	31.15	-2.25	-6.74%	32.12	32.49	31.13	1,975,060
Apr 01 2024	33.40	1.93	6.13%	32.93	33.50	32.45	2,649,422
Mar 28 2024	31.47	0.27	0.87%	31.24	32.52	31.10	1,652,114
Mar 27 2024	31.20	0.82	2.70%	30.63	31.26	30.59	1,232,570
Mar 26 2024	30.38	0.74	2.50%	29.75	30.46	29.4238	2,124,656
Mar 25 2024	29.64	-0.95	-3.11%	30.29	30.595	29.591	1,908,669
Mar 22 2024	30.59	-0.73	-2.33%	31.14	31.36	30.10	2,369,941
Mar 21 2024	31.32	5.37	20.69%	31.15	32.22	30.56	7,058,711
Mar 20 2024	25.95	0.79	3.14%	24.95	26.255	24.95	1,717,207
Mar 19 2024	25.16	0.13	0.52%	24.88	25.365	24.80	1,641,287
Mar 18 2024	25.03	-0.04	-0.16%	25.06	25.20	24.58	965,403
Mar 15 2024	25.07	-0.30	-1.18%	25.27	25.61	24.96	1,096,297
Mar 14 2024	25.37	-0.28	-1.09%	25.55	25.70	25.30	993,446
Mar 13 2024	25.65	0.29	1.14%	25.22	25.66	25.22	844,813
Mar 12 2024	25.36	-0.08	-0.31%	25.45	25.70	25.195	1,436,391
Mar 11 2024	25.44	-0.22	-0.86%	25.56	25.69	25.27	1,680,650
Mar 08 2024	25.66	-0.15	-0.58%	26.08	26.145	25.45	570,844
Mar 07 2024	25.81	-0.07	-0.27%	26.15	26.20	25.77	639,814
Mar 06 2024	25.88	-0.01	-0.04%	26.01	26.01	25.47	473,148
Mar 05 2024	25.89	0.31	1.21%	25.40	26.02	25.32	559,179
Mar 04 2024	25.58	0.24	0.95%	25.50	25.95	25.50	765,270
Mar 01 2024	25.34	-0.04	-0.16%	25.42	25.68	25.11	632,319
Feb 29 2024	25.38	0.37	1.48%	25.26	25.425	24.99	598,052
Feb 28 2024	25.01	-0.72	-2.80%	25.50	25.50	25.01	652,357
Feb 27 2024	25.73	0.42	1.66%	25.55	26.13	25.54	966,126
Feb 26 2024	25.31	0.40	1.61%	24.89	25.463	24.79	1,130,508
Feb 23 2024	24.91	0.03	0.12%	24.82	25.32	24.74	1,193,975
Feb 22 2024	24.88	0.21	0.85%	24.86	25.1575	24.54	1,072,680
Feb 21 2024	24.67	0.68	2.83%	24.74	25.13	24.13	1,056,137
Feb 20 2024	23.99	-1.02	-4.08%	24.74	24.86	23.77	1,482,148
Feb 16 2024	25.01	0.93	3.86%	23.99	25.14	23.83	1,654,566
Feb 15 2024	24.08	0.73	3.13%	23.54	24.21	23.50	792,857
Feb 14 2024	23.35	0.12	0.52%	23.61	23.61	23.15	418,775
Feb 13 2024	23.23	-0.50	-2.11%	23.04	23.31	22.64	733,932
Feb 12 2024	23.73	0.37	1.58%	23.36	23.94	23.36	706,000
Feb 09 2024	23.36	0.33	1.43%	22.96	23.36	22.89	408,656
Feb 08 2024	23.03	0.32	1.41%	22.89	23.24	22.69	477,620
Feb 07 2024	22.71	0.01	0.04%	22.57	22.80	22.34	798,369
Feb 06 2024	22.70	0.09	0.40%	22.62	22.98	22.43	570,369
Feb 05 2024	22.61	-0.25	-1.09%	22.52	22.725	22.44	432,057
Feb 02 2024	22.86	-0.27	-1.17%	22.73	23.135	22.5701	394,053
Feb 01 2024	23.13	0.79	3.54%	22.51	23.205	22.32	1,276,689
Jan 31 2024	22.34	-1.02	-4.37%	23.50	23.50	22.31	1,125,882
Jan 30 2024	23.36	0.19	0.82%	23.02	23.50	23.02	564,035
Jan 29 2024	23.17	0.09	0.39%	23.14	23.21	22.68	621,769
Jan 26 2024	23.08	0.34	1.50%	22.91	23.09	22.75	496,419
Jan 25 2024	22.74	0.19	0.84%	22.86	22.98	22.66	580,285
Jan 24 2024	22.55	-0.12	-0.53%	22.95	22.97	22.54	616,858
Jan 23 2024	22.67	-0.28	-1.22%	23.29	23.395	22.66	983,135
Jan 22 2024	22.95	0.39	1.73%	22.68	23.11	22.65	512,151
Jan 19 2024	22.56	0.20	0.89%	22.42	22.59	22.13	599,516

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions