GES

Guess Historical Data

GES Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 21.18 0.00 0.0% 21.49 22.18 20.98 697,683
Jan 26 2022 21.18 -0.82 -3.73% 22.53 22.7682 20.90 905,711
Jan 25 2022 22.00 -0.01 -0.05% 21.42 22.52 21.32 872,258
Jan 24 2022 22.01 1.77 8.75% 19.93 22.13 19.78 1,797,322
Jan 21 2022 20.24 -0.38 -1.84% 20.31 21.00 19.89 1,475,793
Jan 20 2022 20.62 -1.48 -6.7% 22.32 22.46 20.56 827,203
Jan 19 2022 22.10 -0.16 -0.72% 22.55 22.61 21.82 740,633
Jan 18 2022 22.26 -0.42 -1.85% 22.04 22.59 21.80 711,975
Jan 17 2022 22.68 0.00 +0.00% 22.70 23.00 21.77 0
Jan 14 2022 22.68 -0.39 -1.69% 22.70 23.00 21.77 808,481
Jan 13 2022 23.07 0.12 0.52% 23.17 23.82 22.95 505,287
Jan 12 2022 22.95 0.07 0.31% 22.86 23.34 22.73 718,417
Jan 11 2022 22.88 1.21 5.58% 21.86 22.90 21.661 1,347,441
Jan 10 2022 21.67 -0.95 -4.2% 22.25 22.37 21.12 1,547,896
Jan 07 2022 22.62 -0.72 -3.08% 23.21 23.79 22.61 647,926
Jan 06 2022 23.34 0.35 1.52% 23.08 23.39 22.46 643,539
Jan 05 2022 22.99 -1.00 -4.17% 24.00 24.25 22.93 562,763
Jan 04 2022 23.99 0.17 0.71% 24.03 24.34 23.745 641,094
Jan 03 2022 23.82 0.14 0.59% 23.79 24.87 23.73 464,417
Dec 31 2021 23.68 -0.12 -0.5% 23.69 23.90 23.21 480,500
Dec 30 2021 23.80 -0.02 -0.08% 23.68 24.26 23.68 327,188
Dec 29 2021 23.82 0.32 1.36% 23.68 23.96 23.55 329,495
Dec 28 2021 23.50 0.25 1.08% 23.37 23.74 23.08 637,105
Dec 27 2021 23.25 0.41 1.8% 22.52 23.34 22.52 571,405
Dec 24 2021 22.84 0.00 +0.00% 22.74 23.025 22.39 0
Dec 23 2021 22.84 0.21 0.93% 22.74 23.025 22.39 400,412
Dec 22 2021 22.63 0.24 1.07% 22.29 22.67 22.12 821,215
Dec 21 2021 22.39 1.32 6.26% 21.30 22.40 21.30 781,242
Dec 20 2021 21.07 -0.93 -4.23% 21.35 21.76 20.91 1,502,304
Dec 17 2021 22.00 0.08 0.36% 21.78 22.18 21.36 1,756,607
Dec 16 2021 21.92 -0.43 -1.92% 22.54 22.82 21.87 1,193,130
Dec 15 2021 22.35 -0.42 -1.84% 22.41 22.86 21.90 1,599,917
Dec 14 2021 22.77 -0.60 -2.57% 23.23 23.67 22.75 1,033,515
Dec 13 2021 23.37 -0.82 -3.39% 23.84 24.13 22.9038 1,021,484
Dec 10 2021 24.19 -0.36 -1.47% 24.77 24.83 23.94 585,422
Dec 09 2021 24.55 -0.24 -0.97% 24.36 25.02 24.29 550,157
Dec 08 2021 24.79 0.04 0.16% 24.83 25.27 24.60 576,953
Dec 07 2021 24.75 0.34 1.39% 24.41 25.26 24.41 934,838
Dec 06 2021 24.41 0.91 3.87% 24.12 25.16 23.95 1,867,067
Dec 03 2021 23.50 -0.14 -0.59% 23.72 24.22 23.23 1,412,730
Dec 02 2021 23.64 1.69 7.7% 22.04 23.77 21.94 1,261,857
Dec 01 2021 21.95 -0.60 -2.66% 23.29 23.53 21.83 1,293,311
Nov 30 2021 22.55 -0.37 -1.61% 22.86 22.93 22.19 1,876,183
Nov 29 2021 22.92 0.37 1.64% 23.15 23.50 22.31 1,432,582
Nov 26 2021 22.55 0.00 +0.00% 22.70 22.85 22.12 0
Nov 26 2021 22.55 -1.18 -4.97% 22.70 22.85 22.12 978,060
Nov 25 2021 23.73 0.00 +0.00% 23.30 24.729 22.9546 0
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 0.00 +0.00% 22.40 22.64 21.61 0
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 0.00 +0.00% 22.86 23.435 22.71 0
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


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.