ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GES Guess Inc

19.65
0.08 (0.41%)
Last Updated: 13:32:10
Delayed by 15 minutes

GES Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 19.57 0.09 0.46% 19.58 20.10 19.425 582,432
Sep 17 2024 19.48 0.07 0.36% 19.69 19.94 19.47 687,553
Sep 16 2024 19.41 -0.08 -0.41% 19.58 19.72 19.19 646,414
Sep 13 2024 19.49 0.86 4.62% 19.17 19.60 19.15 909,943
Sep 12 2024 18.63 -0.39 -2.05% 18.99 19.05 18.52 941,991
Sep 11 2024 19.02 -0.22 -1.14% 18.88 19.11 18.61 862,916
Sep 10 2024 19.24 0.29 1.53% 18.95 19.31 18.87 1,096,701
Sep 09 2024 18.95 -0.16 -0.84% 19.17 19.43 18.82 902,514
Sep 06 2024 19.11 -0.22 -1.14% 19.22 19.63 19.07 967,828
Sep 05 2024 19.33 -0.38 -1.93% 19.66 19.81 19.24 1,238,123
Sep 04 2024 19.71 -0.26 -1.30% 19.90 20.11 19.46 1,618,819
Sep 03 2024 19.97 -0.75 -3.62% 20.86 20.87 19.84 1,470,926
Aug 30 2024 20.72 0.21 1.02% 20.72 21.06 20.42 1,473,395
Aug 29 2024 20.51 0.29 1.43% 20.03 21.26 20.01 1,660,768
Aug 28 2024 20.22 -0.98 -4.62% 20.82 21.09 20.19 1,513,534
Aug 27 2024 21.20 -0.15 -0.70% 21.22 21.305 20.92 720,394
Aug 26 2024 21.35 -0.18 -0.84% 21.62 21.81 21.31 589,118
Aug 23 2024 21.53 0.45 2.13% 21.09 21.665 20.96 746,609
Aug 22 2024 21.08 -0.06 -0.28% 20.99 21.14 20.85 618,514
Aug 21 2024 21.14 0.18 0.86% 21.35 21.40 20.72 1,270,369
Aug 20 2024 20.96 -0.47 -2.19% 21.47 21.47 20.75 860,240
Aug 19 2024 21.43 -1.07 -4.76% 22.20 22.39 21.41 1,133,310
Aug 16 2024 22.50 0.05 0.22% 22.51 22.87 22.50 535,990
Aug 15 2024 22.45 0.82 3.79% 22.48 22.635 22.33 589,710
Aug 14 2024 21.63 -0.54 -2.44% 22.33 22.33 21.63 724,883
Aug 13 2024 22.17 0.28 1.28% 22.09 22.30 22.025 493,289
Aug 12 2024 21.89 -0.07 -0.32% 21.95 22.18 21.78 1,342,606
Aug 09 2024 21.96 -0.35 -1.57% 22.33 22.33 21.615 814,722
Aug 08 2024 22.31 0.34 1.55% 22.37 22.485 22.15 670,023
Aug 07 2024 21.97 -0.50 -2.23% 22.88 22.88 21.88 539,315
Aug 06 2024 22.47 0.10 0.45% 22.43 22.7525 22.20 643,064
Aug 05 2024 22.37 -0.06 -0.27% 21.325 22.46 21.26 806,303
Aug 02 2024 22.43 -0.45 -1.97% 22.18 22.63 21.75 851,926
Aug 01 2024 22.88 -1.17 -4.86% 23.99 24.12 22.75 1,025,084
Jul 31 2024 24.05 0.42 1.78% 23.78 24.33 23.56 926,852
Jul 30 2024 23.63 0.23 0.98% 23.58 23.825 23.41 661,348
Jul 29 2024 23.40 -0.17 -0.72% 23.69 23.69 23.24 450,235
Jul 26 2024 23.57 0.57 2.48% 23.27 23.73 23.18 662,112
Jul 25 2024 23.00 0.28 1.23% 22.76 23.01 22.38 1,025,685
Jul 24 2024 22.72 -0.43 -1.86% 22.99 23.17 22.685 1,262,150
Jul 23 2024 23.15 -0.18 -0.77% 23.12 23.46 23.04 654,913
Jul 22 2024 23.33 0.32 1.39% 23.32 23.42 22.745 433,033
Jul 19 2024 23.01 -0.68 -2.87% 23.42 23.56 22.95 880,988
Jul 18 2024 23.69 -0.25 -1.04% 23.84 24.64 23.535 1,140,039
Jul 17 2024 23.94 0.36 1.53% 23.60 24.22 23.60 1,315,847
Jul 16 2024 23.58 0.99 4.38% 22.86 23.79 22.70 1,305,075
Jul 15 2024 22.59 -0.23 -1.01% 22.96 22.96 22.29 1,030,128
Jul 12 2024 22.82 0.06 0.26% 22.92 23.14 22.675 1,497,839
Jul 11 2024 22.76 1.20 5.57% 22.04 22.815 21.92 1,658,058
Jul 10 2024 21.56 0.49 2.33% 21.25 21.58 21.17 1,200,575
Jul 09 2024 21.07 0.03 0.14% 21.06 21.405 20.7653 1,413,408
Jul 08 2024 21.04 0.63 3.09% 20.54 21.075 20.54 1,608,584
Jul 05 2024 20.41 0.38 1.90% 19.99 20.52 19.89 1,217,333
Jul 03 2024 20.03 0.12 0.60% 20.06 20.41 19.90 642,859
Jul 02 2024 19.91 0.27 1.37% 19.60 20.00 19.53 1,469,512
Jul 01 2024 19.64 -0.76 -3.73% 20.69 20.69 19.58 1,142,603
Jun 28 2024 20.40 0.16 0.79% 20.27 20.575 20.16 5,057,213
Jun 27 2024 20.24 -0.17 -0.83% 20.16 20.30 19.9375 1,354,450
Jun 26 2024 20.41 -0.28 -1.35% 20.59 21.07 20.25 1,526,095
Jun 25 2024 20.69 0.07 0.34% 20.63 20.76 20.30 1,460,963
Jun 24 2024 20.62 0.10 0.49% 20.52 20.715 20.37 1,511,409
Jun 21 2024 20.52 0.04 0.20% 20.44 20.77 20.27 9,830,216

Your Recent History

Delayed Upgrade Clock