Advertisements

Stocking Stuffers

Guess? Inc. (GES) Historical Prices

Historical Data for Guess? Inc. (GES)

After Hours: $ 19.37

0.00 (0.00%)

Volume: 9.28k

4:21 PM EST Dec 6, 2019

Start: End:

Download

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
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

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.