Historical Data for Guess? Inc. (GES) |
|
|
After Hours:
$ 19.37
|
0.00 (0.00%)
|
Volume: 9.28k
|
4:21 PM EST Dec 6, 2019
|
|
|
|
|
|
12/06/19 |
19.20 |
19.48 |
19.07 |
19.37 |
1.4m |
0.44 |
2.32% |
19.37 |
27.01m |
12,109 |
12/05/19 |
18.94 |
19.145 |
18.85 |
18.93 |
1.17m |
0.04 |
0.21% |
18.93 |
22.29m |
9,275 |
12/04/19 |
18.66 |
19.16 |
18.64 |
18.89 |
1.77m |
0.40 |
2.16% |
18.89 |
33.62m |
14,015 |
12/03/19 |
18.92 |
19.75 |
18.43 |
18.49 |
2.97m |
-0.66 |
-3.45% |
18.49 |
56.35m |
19,913 |
12/02/19 |
19.25 |
19.42 |
18.89 |
19.15 |
2.82m |
-0.10 |
-0.52% |
19.15 |
53.67m |
18,678 |
11/29/19 |
19.65 |
19.76 |
19.21 |
19.25 |
976.43k |
-0.28 |
-1.43% |
19.25 |
18.95m |
8,821 |
11/27/19 |
18.05 |
20.39 |
17.77 |
19.53 |
8.03m |
0.45 |
2.36% |
19.53 |
157.38m |
38,956 |
11/26/19 |
18.49 |
19.32 |
18.45 |
19.08 |
3.96m |
0.64 |
3.47% |
19.08 |
75.34m |
25,442 |
11/25/19 |
18.14 |
18.50 |
17.86 |
18.44 |
2.8m |
0.42 |
2.33% |
18.44 |
51.33m |
17,293 |
11/22/19 |
17.50 |
18.14 |
17.23 |
18.02 |
1.59m |
0.76 |
4.40% |
18.02 |
28.34m |
13,388 |
11/21/19 |
17.28 |
17.41 |
16.91 |
17.26 |
1.35m |
0.07 |
0.41% |
17.26 |
23.25m |
12,045 |
11/20/19 |
17.55 |
17.61 |
17.10 |
17.19 |
1.31m |
-0.57 |
-3.21% |
17.19 |
22.59m |
10,153 |
11/19/19 |
17.85 |
17.99 |
17.45 |
17.76 |
1.17m |
-0.31 |
-1.72% |
17.76 |
20.81m |
11,513 |
11/18/19 |
18.00 |
18.17 |
17.67 |
18.07 |
797.94k |
0.08 |
0.44% |
18.07 |
14.39m |
7,877 |
11/15/19 |
17.66 |
17.99 |
17.32 |
17.99 |
853.59k |
0.43 |
2.45% |
17.99 |
15.21m |
6,936 |
11/14/19 |
17.58 |
17.78 |
17.44 |
17.56 |
580.91k |
0.08 |
0.46% |
17.56 |
10.21m |
6,007 |
11/13/19 |
17.55 |
17.67 |
17.16 |
17.48 |
815.31k |
-0.28 |
-1.58% |
17.48 |
14.25m |
8,150 |
11/12/19 |
18.00 |
18.2499 |
17.71 |
17.76 |
718k |
-0.23 |
-1.28% |
17.76 |
12.85m |
7,074 |
11/11/19 |
17.78 |
18.03 |
17.59 |
17.99 |
550.7k |
0.07 |
0.39% |
17.99 |
9.86m |
6,923 |
|
|
|