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 (%)
Jan 30, 2009 16.54 16.77 15.81 16.09 0 -0.51(-3.07%)
Jan 29, 2009 17.06 17.26 16.53 16.60 1,144,637 -0.82(-4.71%)
Jan 28, 2009 16.09 17.75 16.09 17.42 2,071,568 +1.51(+9.49%)
Jan 27, 2009 16.03 16.28 15.42 15.91 1,112,211 +0.06(+0.38%)
Jan 26, 2009 15.40 16.32 15.40 15.85 1,488,062 +0.44(+2.86%)
Jan 23, 2009 15.15 15.81 14.88 15.41 910,869 -0.14(-0.90%)
Jan 22, 2009 15.29 15.97 14.91 15.55 1,513,794 -0.08(-0.51%)
Jan 21, 2009 15.16 15.67 14.63 15.63 1,309,517 +0.68(+4.55%)
Jan 20, 2009 16.16 16.28 14.86 14.95 1,914,667 -1.27(-7.83%)
Jan 16, 2009 16.72 16.87 15.54 16.22 0 -0.15(-0.92%)
Jan 15, 2009 14.93 16.80 14.82 16.37 2,876,838 +1.25(+8.27%)
Jan 14, 2009 15.03 15.32 14.83 15.12 3,060,837 -0.28(-1.82%)
Jan 13, 2009 15.04 15.75 14.82 15.40 2,427,432 +0.19(+1.25%)
Jan 12, 2009 15.77 15.81 15.01 15.21 1,746,063 -0.57(-3.61%)
Jan 09, 2009 15.96 16.08 15.31 15.78 1,720,098 -0.28(-1.74%)
Jan 08, 2009 15.66 16.09 15.08 16.06 2,001,686 +0.11(+0.69%)
Jan 07, 2009 16.02 16.21 15.61 15.95 1,945,741 -0.40(-2.45%)
Jan 06, 2009 16.40 16.54 15.66 16.35 1,388,360 +0.27(+1.68%)
Jan 05, 2009 16.05 16.42 15.73 16.08 986,789 -0.09(-0.56%)
Jan 02, 2009 15.43 16.33 15.15 16.17 0 +0.82(+5.34%)
Jan 01, 2009 15.06 15.59 15.05 15.35 0 +0.00(+0.00%)
Dec 31, 2008 15.06 15.59 15.05 15.35 1,151,977 +0.26(+1.72%)
Dec 30, 2008 14.63 15.11 14.43 15.09 880,663 +0.58(+4.00%)
Dec 29, 2008 14.86 15.07 14.14 14.51 1,680,032 -0.41(-2.75%)
Dec 26, 2008 14.32 15.01 14.32 14.92 0 +0.60(+4.19%)
Dec 24, 2008 14.10 14.45 13.86 14.32 690,908 +0.47(+3.39%)
Dec 23, 2008 14.64 14.70 13.69 13.85 1,335,510 -0.38(-2.67%)
Dec 22, 2008 14.37 14.73 13.86 14.23 1,985,173 -0.14(-0.97%)
Dec 19, 2008 15.63 15.63 14.03 14.37 3,140,482 -1.08(-6.99%)
Dec 18, 2008 15.64 16.02 15.02 15.45 1,903,331 -0.01(-0.06%)
Dec 17, 2008 14.54 16.14 14.09 15.46 2,384,817 +1.03(+7.14%)
Dec 16, 2008 13.86 14.44 13.60 14.43 2,247,922 +0.70(+5.10%)
Dec 15, 2008 14.88 14.89 13.35 13.73 1,692,483 -1.10(-7.42%)
Dec 12, 2008 13.93 14.88 13.73 14.83 0 +0.37(+2.56%)
Dec 11, 2008 15.09 15.34 14.18 14.46 1,553,839 -0.75(-4.93%)
Dec 10, 2008 14.56 15.51 14.41 15.21 1,379,786 +0.72(+4.97%)
Dec 09, 2008 14.63 16.05 14.37 14.49 1,995,298 -0.48(-3.21%)
Dec 08, 2008 15.35 15.85 14.53 14.97 2,974,956 +0.12(+0.81%)
Dec 05, 2008 14.17 15.09 12.64 14.85 0 +0.89(+6.38%)
Dec 04, 2008 13.58 15.00 13.40 13.96 2,943,770 +0.10(+0.72%)
Dec 03, 2008 13.28 13.99 11.71 13.86 2,525,199 +1.52(+12.32%)
Dec 02, 2008 11.58 12.58 11.27 12.34 1,532,076 +0.99(+8.72%)
Dec 01, 2008 13.21 13.21 11.30 11.35 1,507,799 -1.88(-14.21%)
Nov 28, 2008 13.41 13.63 12.99 13.23 538,972 -0.26(-1.93%)
Nov 26, 2008 12.65 13.57 12.14 13.49 1,271,224 +0.56(+4.33%)
Nov 25, 2008 13.00 13.57 12.50 12.93 2,014,983 +0.40(+3.19%)
Nov 24, 2008 11.00 12.80 10.55 12.53 3,200,164 +1.65(+15.17%)
Nov 21, 2008 11.00 11.63 10.26 10.88 2,954,615 +0.26(+2.45%)
Nov 20, 2008 11.18 12.20 10.36 10.62 2,910,345 -0.78(-6.84%)
Nov 19, 2008 12.94 13.19 11.32 11.40 1,529,719 -1.64(-12.58%)
Nov 18, 2008 12.85 13.21 12.48 13.04 1,616,969 +0.08(+0.62%)
Nov 17, 2008 13.78 14.29 12.87 12.96 2,020,673 -1.01(-7.23%)
Nov 14, 2008 14.47 14.96 13.69 13.97 0 -1.32(-8.63%)
Nov 13, 2008 13.77 15.29 12.95 15.29 3,311,333 +1.60(+11.69%)
Nov 12, 2008 14.48 14.48 13.60 13.69 1,888,280 -1.14(-7.69%)
Nov 11, 2008 15.62 15.80 14.40 14.83 3,179,640 -1.03(-6.49%)
Nov 10, 2008 17.94 17.94 15.60 15.86 2,240,544 -1.52(-8.75%)
Nov 07, 2008 18.34 19.05 16.39 17.38 0 -0.72(-3.98%)
Nov 06, 2008 19.05 19.35 17.68 18.10 1,793,335 -1.34(-6.89%)
Nov 05, 2008 21.00 21.07 19.32 19.44 1,342,176 -1.66(-7.87%)
Nov 04, 2008 23.28 23.53 20.76 21.10 1,450,015 -1.71(-7.50%)
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.