1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Guess Inc (GES)
  7. Historical

GES

Guess Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Guess Inc GES NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 22.92 19:00:00
Open Price Low Price High Price Close Price Prev Close
22.92
more quote information »

GES Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.8924.72920.9722.831,746,0581.034.71%
1 Month21.8824.72920.9722.581,090,5521.044.75%
3 Months23.9424.72919.5621.89895,898-1.02-4.26%
6 Months30.0130.4019.5623.20830,571-7.09-23.63%
1 Year16.9531.1215.6523.70840,8285.9735.22%
3 Years22.4231.123.6416.891,313,0490.502.23%
5 Years15.5531.123.6416.671,266,9277.3747.4%

GES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 22.92 0.37 1.64% 23.15 23.50 22.31 1,432,582
Nov 26 2021 22.55 -1.18 -4.97% 22.70 22.85 22.12 978,060
Nov 24 2021 23.73 2.43 11.41% 23.30 24.729 22.9546 2,935,149
Nov 23 2021 21.30 -1.03 -4.61% 21.89 22.37 20.97 1,638,442
Nov 22 2021 22.33 0.33 1.5% 22.18 22.61 21.89 1,501,028
Nov 19 2021 22.00 -1.19 -5.13% 22.70 23.02 21.98 1,630,843
Nov 18 2021 23.19 1.37 6.28% 22.55 23.20 22.277 1,655,601
Nov 17 2021 21.82 -0.59 -2.63% 22.40 22.64 21.61 774,691
Nov 16 2021 22.41 0.35 1.59% 22.04 22.60 21.65 1,055,886
Nov 15 2021 22.06 -0.37 -1.65% 22.64 22.88 22.01 583,650
Nov 12 2021 22.43 -0.23 -1.02% 22.71 22.74 22.27 478,803
Nov 11 2021 22.66 0.00 0.0% 22.89 22.95 22.55 275,920
Nov 10 2021 22.66 -0.46 -1.99% 22.50 23.32 22.50 628,059
Nov 09 2021 23.12 0.33 1.45% 22.77 23.21 22.445 389,347
Nov 08 2021 22.79 -0.15 -0.65% 23.04 23.188 22.55 576,089
Nov 05 2021 22.94 0.50 2.23% 22.86 23.435 22.71 677,224
Nov 04 2021 22.44 -0.07 -0.31% 22.69 22.84 22.055 1,926,156
Nov 03 2021 22.51 1.03 4.8% 21.74 22.79 21.43 1,025,166
Nov 02 2021 21.48 -0.37 -1.69% 21.88 21.88 21.17 557,787
Nov 01 2021 21.85 1.14 5.5% 20.80 21.88 20.75 766,042
See More Historical Prices »


Your Recent History
NYSE
GES
Guess
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.