Advertisements

Stocking Stuffers

Guess? Inc. (GES) Historical Prices

Historical Data for Guess? Inc. (GES)

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

Advertisements

Financial Market Data powered by QuoteMedia.com. All rights reserved. View the Terms of Use
NYSE/AMEX data delayed 20 minutes. NASDAQ and other data delayed 15 minutes unless indicated.
RT Realtime, EOD End Of Day, PD Previous Day. PW Previous Week.

All information displayed and available herein is on an "as is", "as available" basis and neither InvestorPoint.com nor any of its underlying service providers, information providers, licensors, employees, distributors or agents make any representations as to the suitability of our service or the materials for any purpose. The information is not intended for trading purposes or advice. We specifically disclaim any representations or warranties, express or implied, including, without limitation, any representations or warranties of merchantability or fitness for a particular purpose. InvestorPoint.com is not an investment adviser. We do not: (a) give investment advice, (b) advocate the purchase or sale of any security or investment and (c) provide, endorse or review any information or data contained herein. We do not guarantee the accuracy of the information and data supplied by information providers. We are not liable or responsible for the quality, accuracy or reliability of this information. You should always seek the assistance of a professional for investment advice.