Advertisements

Stocking Stuffers

 

Guess? Inc. (GES) Historical Prices

Historical Data for Guess? Inc. (GES)
$ 19.37   0.44 (+2.32%) Volume: 1.4m 6:30 PM EST Dec 6, 2019
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