Guess Inc (NY: GES )

27.31 USD +1.02 (+3.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.71 22.23 21.13 21.77 1,021,207 +0.15(+0.69%)
Oct 30, 2008 22.08 22.77 20.87 21.62 887,619 +0.33(+1.55%)
Oct 29, 2008 22.03 22.45 20.84 21.29 1,388,860 -0.78(-3.53%)
Oct 28, 2008 19.22 22.12 18.26 22.07 1,594,454 +3.41(+18.27%)
Oct 27, 2008 19.24 20.31 18.65 18.66 513,463 -0.79(-4.06%)
Oct 24, 2008 17.51 20.10 17.51 19.45 754,684 -0.39(-1.97%)
Oct 23, 2008 20.98 20.98 18.87 19.84 1,419,497 -0.93(-4.48%)
Oct 22, 2008 22.37 22.62 20.01 20.77 1,028,208 -2.39(-10.32%)
Oct 21, 2008 22.50 24.00 22.50 23.16 1,052,727 +0.11(+0.48%)
Oct 20, 2008 23.38 23.75 22.51 23.05 732,199 +0.10(+0.44%)
Oct 17, 2008 21.50 23.98 21.25 22.95 0 +0.38(+1.68%)
Oct 16, 2008 23.05 23.24 20.60 22.57 3,032,561 +0.16(+0.71%)
Oct 15, 2008 25.61 25.90 22.41 22.41 2,109,601 -4.53(-16.82%)
Oct 14, 2008 30.80 30.80 26.29 26.94 1,401,652 -2.22(-7.61%)
Oct 13, 2008 28.41 29.16 27.52 29.16 1,316,008 +2.39(+8.93%)
Oct 10, 2008 24.03 28.12 23.61 26.77 0 +1.02(+3.96%)
Oct 09, 2008 29.01 29.72 25.32 25.75 1,428,317 -3.00(-10.43%)
Oct 08, 2008 27.49 30.16 27.49 28.75 1,489,346 -0.04(-0.14%)
Oct 07, 2008 30.87 31.52 28.22 28.79 2,807,407 -1.43(-4.73%)
Oct 06, 2008 28.93 30.41 27.57 30.22 1,803,115 +0.23(+0.77%)
Oct 03, 2008 32.15 32.27 29.67 29.99 0 -1.45(-4.61%)
Oct 02, 2008 34.54 34.68 31.05 31.44 1,579,017 -3.40(-9.76%)
Oct 01, 2008 34.80 35.03 33.87 34.84 776,990 +0.05(+0.14%)
Sep 30, 2008 35.30 35.30 33.28 34.79 1,416,961 +0.56(+1.64%)
Sep 29, 2008 36.03 36.50 33.69 34.23 1,748,243 -2.67(-7.24%)
Sep 26, 2008 36.79 37.20 36.16 36.90 0 -0.74(-1.97%)
Sep 25, 2008 37.07 38.46 36.87 37.64 1,348,792 +0.77(+2.09%)
Sep 24, 2008 37.93 38.51 36.28 36.87 1,615,615 -0.93(-2.46%)
Sep 23, 2008 38.89 42.00 36.93 37.80 1,540,877 -1.19(-3.05%)
Sep 22, 2008 41.04 41.29 38.84 38.99 1,120,820 -2.71(-6.50%)
Sep 19, 2008 42.83 42.83 40.00 41.70 0 +2.49(+6.35%)
Sep 18, 2008 39.50 40.70 37.47 39.21 2,456,608 +0.49(+1.27%)
Sep 17, 2008 40.92 41.47 38.67 38.72 2,002,214 -3.12(-7.46%)
Sep 16, 2008 39.92 42.23 39.92 41.84 2,128,558 +1.09(+2.67%)
Sep 15, 2008 40.67 42.56 39.88 40.75 1,643,392 -1.09(-2.61%)
Sep 12, 2008 40.37 41.96 40.37 41.84 0 -0.10(-0.24%)
Sep 11, 2008 40.69 42.26 39.95 41.94 2,400,183 +0.49(+1.18%)
Sep 10, 2008 42.22 42.40 40.82 41.45 3,139,562 -0.61(-1.45%)
Sep 09, 2008 42.49 43.00 41.56 42.06 3,056,929 -0.43(-1.01%)
Sep 08, 2008 41.12 42.88 41.04 42.49 3,145,013 +2.84(+7.16%)
Sep 05, 2008 38.22 39.85 37.52 39.65 0 +0.94(+2.43%)
Sep 04, 2008 40.10 40.55 38.50 38.71 5,493,377 +0.46(+1.20%)
Sep 03, 2008 36.98 39.38 36.75 38.25 2,486,064 +1.09(+2.93%)
Sep 02, 2008 38.15 40.50 36.60 37.16 3,139,475 -0.11(-0.30%)
Aug 29, 2008 36.85 38.00 36.59 37.27 0 +0.08(+0.22%)
Aug 28, 2008 36.50 37.33 36.05 37.19 1,157,500 +0.50(+1.36%)
Aug 27, 2008 35.72 37.71 35.50 36.69 1,410,641 +1.03(+2.89%)
Aug 26, 2008 35.91 36.15 34.58 35.66 1,948,710 +0.45(+1.28%)
Aug 25, 2008 35.80 35.80 34.76 35.21 738,898 -0.74(-2.06%)
Aug 22, 2008 35.22 36.87 35.06 35.95 0 +1.06(+3.04%)
Aug 21, 2008 34.57 35.17 34.27 34.89 627,754 -0.08(-0.23%)
Aug 20, 2008 35.24 35.75 34.70 34.97 867,806 -0.13(-0.37%)
Aug 19, 2008 35.86 35.86 34.78 35.10 679,105 -0.93(-2.58%)
Aug 18, 2008 37.23 37.23 35.76 36.03 1,005,568 -0.91(-2.46%)
Aug 15, 2008 36.75 38.27 36.54 36.94 0 +0.46(+1.26%)
Aug 14, 2008 34.90 37.74 34.85 36.48 1,424,566 +1.17(+3.31%)
Aug 13, 2008 36.97 37.34 34.92 35.31 1,534,514 -1.89(-5.08%)
Aug 12, 2008 37.26 37.91 36.51 37.20 1,488,712 -0.50(-1.33%)
Aug 11, 2008 35.36 39.74 34.82 37.70 2,614,673 +1.87(+5.22%)
Aug 08, 2008 33.16 36.00 33.03 35.83 1,279,242 +2.51(+7.53%)
Aug 07, 2008 33.78 34.00 33.01 33.32 1,496,036 -0.89(-2.60%)
Aug 06, 2008 33.56 34.21 32.70 34.21 1,335,809 +1.14(+3.45%)
Aug 05, 2008 32.02 33.27 31.79 33.07 1,756,831 +1.46(+4.62%)
Aug 04, 2008 31.94 32.14 31.10 31.61 1,260,601 -0.39(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.