Guess Inc (NY: GES )

29.53 USD +1.05 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 28.35 29.63 28.01 29.53 752,059 +1.05(+3.69%)
May 06, 2021 28.83 29.08 28.03 28.48 489,695 -0.32(-1.11%)
May 05, 2021 28.88 29.47 28.51 28.80 354,888 +0.19(+0.66%)
May 04, 2021 28.49 28.67 27.84 28.61 1,418,657 -0.15(-0.52%)
May 03, 2021 27.54 28.96 27.17 28.76 656,901 +1.72(+6.36%)
Apr 30, 2021 27.60 27.78 26.91 27.04 738,700 -0.67(-2.42%)
Apr 29, 2021 28.24 28.55 27.45 27.71 395,340 -0.14(-0.50%)
Apr 28, 2021 28.07 28.34 27.79 27.85 337,488 -0.35(-1.24%)
Apr 27, 2021 27.96 28.55 27.92 28.20 553,351 +0.55(+1.99%)
Apr 26, 2021 29.04 29.50 27.38 27.65 818,462 -1.34(-4.62%)
Apr 23, 2021 28.08 29.17 27.73 28.99 535,000 +1.16(+4.17%)
Apr 22, 2021 28.22 29.25 27.80 27.83 610,288 -0.10(-0.36%)
Apr 21, 2021 26.58 28.00 26.52 27.93 1,012,845 +1.16(+4.33%)
Apr 20, 2021 26.97 27.00 26.15 26.77 657,243 -0.32(-1.18%)
Apr 19, 2021 27.64 27.64 26.98 27.09 635,790 -0.81(-2.90%)
Apr 16, 2021 27.73 28.05 26.73 27.90 1,035,100 -0.15(-0.53%)
Apr 15, 2021 26.97 28.12 26.64 28.05 1,047,617 +1.34(+5.02%)
Apr 14, 2021 26.61 27.36 26.61 26.71 439,186 +0.01(+0.04%)
Apr 13, 2021 27.75 27.75 26.50 26.70 821,837 -1.48(-5.25%)
Apr 12, 2021 27.19 28.27 27.18 28.18 931,796 +0.87(+3.19%)
Apr 09, 2021 26.39 27.41 26.28 27.31 734,100 +1.02(+3.88%)
Apr 08, 2021 25.55 26.36 24.71 26.29 676,833 +0.56(+2.18%)
Apr 07, 2021 25.59 26.21 25.25 25.73 559,014 +0.25(+0.98%)
Apr 06, 2021 25.10 25.82 25.09 25.48 720,464 +0.41(+1.64%)
Apr 05, 2021 24.81 25.20 24.12 25.07 1,055,123 +0.51(+2.08%)
Apr 01, 2021 25.16 26.51 24.45 24.56 1,932,400 +1.06(+4.51%)
Mar 31, 2021 23.32 24.25 23.32 23.50 1,148,616 +0.30(+1.29%)
Mar 30, 2021 22.45 23.30 22.15 23.20 666,411 +0.97(+4.36%)
Mar 29, 2021 23.69 24.14 22.21 22.23 707,000 -1.52(-6.40%)
Mar 26, 2021 23.58 24.28 23.05 23.75 484,300 +0.55(+2.37%)
Mar 25, 2021 21.77 23.26 21.26 23.20 794,956 +1.22(+5.55%)
Mar 24, 2021 23.27 23.38 21.94 21.98 882,772 -1.24(-5.34%)
Mar 23, 2021 24.51 24.83 23.02 23.22 1,318,649 -1.78(-7.12%)
Mar 22, 2021 25.99 25.99 24.45 25.00 635,925 -0.78(-3.03%)
Mar 19, 2021 25.26 26.03 25.00 25.78 1,164,700 +0.44(+1.74%)
Mar 18, 2021 25.73 26.50 25.00 25.34 513,339 -0.53(-2.05%)
Mar 17, 2021 26.05 26.49 25.54 25.87 572,772 -0.40(-1.52%)
Mar 16, 2021 27.00 27.51 25.75 26.27 566,076 -1.13(-4.12%)
Mar 15, 2021 27.18 27.85 27.09 27.40 397,768 +0.13(+0.48%)
Mar 12, 2021 27.09 28.30 26.52 27.27 634,900 +0.36(+1.34%)
Mar 11, 2021 27.04 27.07 26.20 26.91 802,133 +0.09(+0.34%)
Mar 10, 2021 27.30 27.99 26.79 26.82 484,206 -0.54(-1.97%)
Mar 09, 2021 27.47 28.00 26.91 27.36 487,619 -0.30(-1.08%)
Mar 08, 2021 25.84 27.92 25.80 27.66 869,491 +2.14(+8.39%)
Mar 05, 2021 25.44 25.76 23.98 25.52 688,900 +0.72(+2.90%)
Mar 04, 2021 25.38 26.00 23.82 24.80 722,725 -0.60(-2.36%)
Mar 03, 2021 25.51 26.10 25.19 25.40 454,377 +0.00(+0.00%)
Mar 02, 2021 26.29 26.48 25.38 25.40 402,299 -1.01(-3.82%)
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.