Advertisements

Stocking Stuffers

 

Guess? Inc. (GES) Historical Prices

Historical Data for Guess? Inc. (GES)
$ 17.68   0.32 (+1.84%) Volume: 3.43m 4:01 PM EDT May 24, 2019
After Hours:  $ 17.68 0.00 (0.00%) Volume: 123.33k 4:35 PM EDT May 24, 2019
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/24/19 17.47 17.945 17.27 17.68 3.43m 0.32 1.84% 17.68 60.86m 18,791
05/23/19 17.23 17.59 17.10 17.36 2.03m 0.01 0.06% 17.36 35.22m 16,337
05/22/19 17.79 17.85 17.31 17.35 2.02m -0.68 -3.77% 17.35 35.22m 14,075
05/21/19 17.47 18.16 17.39 18.03 1.46m 0.59 3.38% 18.03 26.21m 14,099
05/20/19 17.78 17.90 17.36 17.44 1.65m -0.51 -2.84% 17.44 28.85m 14,735
05/17/19 17.99 18.53 17.915 17.95 820.04k -0.19 -1.05% 17.95 14.88m 8,071
05/16/19 18.03 18.28 18.02 18.14 983.47k 0.12 0.67% 18.14 17.84m 9,647
05/15/19 17.86 18.09 17.63 18.02 1.07m 0.00 0.00% 18.02 19.15m 9,885
05/14/19 18.04 18.11 17.50 18.02 1.47m 0.08 0.45% 18.02 26.4m 12,131
05/13/19 18.57 18.57 17.85 17.94 1.66m -1.07 -5.63% 17.94 30.01m 13,942
05/10/19 18.70 19.18 18.285 19.01 1.45m 0.19 1.01% 19.01 27.3m 12,693
05/09/19 18.60 18.92 18.37 18.82 1.5m 0.11 0.59% 18.82 28.04m 11,276
05/08/19 18.34 18.93 18.15 18.71 1.83m 0.36 1.96% 18.71 34.17m 13,395
05/07/19 18.75 19.04 18.05 18.35 2.8m -0.59 -3.12% 18.35 51.48m 18,990
05/06/19 20.05 20.05 18.85 18.94 2.96m -1.47 -7.20% 18.94 56.97m 21,484
05/03/19 20.67 20.93 20.245 20.41 1.53m -0.22 -1.07% 20.41 31.31m 11,487
05/02/19 20.60 21.0602 20.54 20.63 2.12m 0.00 0.00% 20.63 43.86m 10,273
05/01/19 20.31 20.87 20.22 20.63 1.97m 0.26 1.28% 20.63 40.71m 12,396
04/30/19 20.20 20.525 20.12 20.37 2.38m 0.14 0.69% 20.37 48.35m 12,556
04/29/19 19.72 20.40 19.72 20.23 2.1m 0.48 2.43% 20.23 42.5m 12,028
04/26/19 19.36 19.86 19.30 19.75 1.82m 0.33 1.70% 19.75 35.83m 9,860
04/25/19 19.37 20.25 19.31 19.42 3.09m -0.20 -1.02% 19.42 61.22m 18,545