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 (%)
Mar 31, 2008 38.92 40.62 38.56 40.47 2,411,686 +1.54(+3.96%)
Mar 28, 2008 39.04 39.86 37.17 38.93 1,037,397 -1.10(-2.75%)
Mar 27, 2008 40.23 40.93 39.60 40.03 1,046,661 -0.23(-0.57%)
Mar 26, 2008 40.99 40.99 39.68 40.26 1,214,113 -0.99(-2.40%)
Mar 25, 2008 39.50 41.44 38.43 41.25 2,198,874 +1.33(+3.33%)
Mar 24, 2008 37.05 40.80 37.05 39.92 2,460,751 +2.72(+7.31%)
Mar 21, 2008 35.00 37.62 33.90 37.20 3,767,458 +0.00(+0.00%)
Mar 20, 2008 35.00 37.62 33.90 37.20 3,767,458 +3.03(+8.87%)
Mar 19, 2008 35.55 35.73 34.17 34.17 1,966,452 -1.55(-4.34%)
Mar 18, 2008 34.05 35.98 34.05 35.72 1,702,856 +2.39(+7.17%)
Mar 17, 2008 33.25 34.42 32.42 33.33 2,272,026 -1.61(-4.61%)
Mar 14, 2008 37.57 37.80 34.55 34.94 1,780,691 -2.39(-6.40%)
Mar 13, 2008 35.97 37.46 35.32 37.33 962,442 +0.40(+1.08%)
Mar 12, 2008 37.46 38.07 36.67 36.93 1,056,038 -0.24(-0.65%)
Mar 11, 2008 36.41 37.39 35.69 37.17 1,548,397 +1.98(+5.63%)
Mar 10, 2008 37.15 37.20 35.08 35.19 1,943,877 -2.91(-7.64%)
Mar 07, 2008 38.26 40.06 37.78 38.10 1,278,962 -0.58(-1.50%)
Mar 06, 2008 41.27 41.27 38.60 38.68 1,433,056 -2.97(-7.13%)
Mar 05, 2008 41.46 42.48 41.12 41.65 923,589 +0.54(+1.31%)
Mar 04, 2008 40.08 41.45 39.71 41.11 951,562 +0.53(+1.31%)
Mar 03, 2008 41.22 41.59 39.48 40.58 1,286,484 -0.55(-1.34%)
Feb 29, 2008 42.00 42.84 40.84 41.13 1,530,232 -1.59(-3.72%)
Feb 28, 2008 42.79 43.27 42.02 42.72 1,491,287 -0.79(-1.82%)
Feb 27, 2008 44.36 44.36 42.85 43.51 2,870,153 -1.15(-2.58%)
Feb 26, 2008 42.83 45.21 42.13 44.66 1,957,825 +1.76(+4.10%)
Feb 25, 2008 40.45 42.95 39.88 42.90 2,744,728 +2.50(+6.19%)
Feb 22, 2008 40.64 40.72 39.45 40.40 1,341,489 -0.19(-0.47%)
Feb 21, 2008 41.52 42.24 40.25 40.59 1,159,728 -0.04(-0.10%)
Feb 20, 2008 39.01 40.92 38.53 40.63 1,906,758 +1.14(+2.89%)
Feb 19, 2008 41.11 41.26 39.18 39.49 1,089,469 -0.81(-2.01%)
Feb 18, 2008 39.17 40.30 38.86 40.30 0 +0.00(+0.00%)
Feb 15, 2008 39.17 40.30 38.86 40.30 1,013,589 +0.76(+1.92%)
Feb 14, 2008 40.95 41.11 39.39 39.54 1,415,600 -1.13(-2.78%)
Feb 13, 2008 41.62 42.29 40.00 40.67 1,413,221 -0.70(-1.69%)
Feb 12, 2008 40.34 42.90 40.29 41.37 3,205,976 +1.71(+4.31%)
Feb 11, 2008 37.83 39.84 36.85 39.66 1,918,299 +1.95(+5.17%)
Feb 08, 2008 37.01 38.20 36.06 37.71 1,873,150 +0.32(+0.86%)
Feb 07, 2008 34.28 37.75 34.28 37.39 2,004,051 +2.97(+8.63%)
Feb 06, 2008 35.11 36.26 34.34 34.42 1,100,013 -0.58(-1.66%)
Feb 05, 2008 35.50 35.98 34.15 35.00 2,085,250 -0.93(-2.59%)
Feb 04, 2008 37.39 37.39 35.70 35.93 1,262,902 -1.47(-3.93%)
Feb 01, 2008 37.46 38.49 36.27 37.40 1,520,150 +0.09(+0.24%)
Jan 31, 2008 35.06 37.83 34.54 37.31 2,064,409 +1.33(+3.70%)
Jan 30, 2008 35.99 37.10 35.07 35.98 2,059,369 -0.57(-1.56%)
Jan 29, 2008 37.02 37.02 35.74 36.55 1,690,932 -0.40(-1.08%)
Jan 28, 2008 37.14 37.42 35.69 36.95 1,419,769 -0.26(-0.70%)
Jan 25, 2008 38.43 38.68 36.77 37.21 2,539,017 -0.87(-2.28%)
Jan 24, 2008 36.67 38.45 35.83 38.08 3,813,842 +1.67(+4.59%)
Jan 23, 2008 33.12 36.93 32.52 36.41 2,913,020 +2.40(+7.06%)
Jan 22, 2008 31.28 34.73 30.00 34.01 2,427,892 +1.42(+4.36%)
Jan 21, 2008 33.29 34.27 32.15 32.59 0 +0.00(+0.00%)
Jan 18, 2008 33.29 34.27 32.15 32.59 1,719,518 -0.62(-1.87%)
Jan 17, 2008 33.81 34.69 32.87 33.21 2,116,378 -0.53(-1.57%)
Jan 16, 2008 34.33 34.58 32.82 33.74 2,433,712 -0.80(-2.32%)
Jan 15, 2008 35.57 35.57 33.87 34.54 1,277,214 -1.35(-3.76%)
Jan 14, 2008 35.40 36.30 34.75 35.89 1,580,825 +0.66(+1.87%)
Jan 11, 2008 37.79 37.79 34.71 35.23 2,918,252 -2.80(-7.36%)
Jan 10, 2008 36.80 39.06 33.74 38.03 4,937,802 +2.13(+5.93%)
Jan 09, 2008 35.08 36.01 34.08 35.90 3,099,642 +0.66(+1.87%)
Jan 08, 2008 34.12 35.93 34.07 35.24 2,344,780 +1.18(+3.46%)
Jan 07, 2008 35.39 35.99 33.40 34.06 1,963,405 -1.24(-3.51%)
Jan 04, 2008 35.57 35.69 33.68 35.30 2,166,706 -0.68(-1.89%)
Jan 03, 2008 36.54 36.62 35.12 35.98 2,199,920 -0.56(-1.53%)
Jan 02, 2008 37.82 38.00 36.51 36.54 1,355,850 -1.35(-3.56%)
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.