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
-0.12 -0.53% 22.36 16:49:47
Open Price Low Price High Price Close Price Prev Close
22.32 21.86 22.65 22.36 22.48
more quote information »

GES Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.1522.6520.6622.17787,8611.215.72%
1 Month26.1626.8820.6323.43766,493-3.80-14.53%
3 Months28.7631.1220.6326.54826,071-6.40-22.25%
6 Months23.2231.1220.6326.04782,873-0.86-3.7%
1 Year10.5031.1210.0119.40991,72111.86112.95%
3 Years22.8331.123.6416.851,302,123-0.47-2.06%
5 Years14.7431.123.6416.341,283,1857.6251.7%

GES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 22.36 -0.12 -0.53% 22.32 22.65 21.86 669,217
Jul 26 2021 22.48 0.52 2.37% 22.15 22.49 21.81 801,504
Jul 23 2021 21.96 0.16 0.73% 22.11 22.19 21.61 509,116
Jul 22 2021 21.80 -0.67 -2.98% 22.41 22.41 21.53 444,684
Jul 21 2021 22.47 0.79 3.64% 21.80 22.575 21.80 1,387,289
Jul 20 2021 21.68 0.73 3.48% 21.15 21.93 20.66 796,714
Jul 19 2021 20.95 -1.37 -6.14% 21.27 21.64 20.63 1,730,697
Jul 16 2021 22.32 -0.80 -3.46% 23.51 23.61 22.15 947,097
Jul 15 2021 23.12 -0.67 -2.82% 23.52 23.54 22.6675 802,501
Jul 14 2021 23.79 -0.38 -1.57% 24.26 24.58 23.72 569,398
Jul 13 2021 24.17 -0.72 -2.89% 24.71 24.89 23.93 461,340
Jul 12 2021 24.89 -0.02 -0.08% 24.54 25.25 24.35 960,902
Jul 09 2021 24.91 1.06 4.44% 24.29 25.00 24.24 585,021
Jul 08 2021 23.85 -0.46 -1.89% 23.63 24.24 23.14 907,417
Jul 07 2021 24.31 -0.65 -2.6% 24.71 25.00 23.94 739,051
Jul 06 2021 24.96 -0.78 -3.03% 25.75 25.895 24.51 885,569
Jul 02 2021 25.74 -0.67 -2.54% 26.46 26.50 25.68 486,620
Jul 01 2021 26.41 0.01 0.04% 26.70 26.88 26.38 445,061
Jun 30 2021 26.40 0.86 3.37% 25.45 26.47 25.32 673,986
Jun 29 2021 25.54 -0.41 -1.58% 26.16 26.42 25.50 429,404
Jun 28 2021 25.95 -0.44 -1.67% 26.29 26.52 25.82 757,408
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.