Canada markets closed

Guess?, Inc. (GES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.23+0.55 (+2.14%)
At close: 04:00PM EDT
25.76 -0.47 (-1.79%)
After hours: 05:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202425.6826.3725.6826.2326.23859,200
Apr 25, 202425.5825.8125.4525.6825.68547,000
Apr 24, 202426.5426.5625.9225.9425.94851,600
Apr 23, 202425.8426.5125.8326.4726.471,129,500
Apr 22, 202425.8026.0025.4925.7625.762,460,400
Apr 19, 202425.3825.7725.3725.6925.69890,500
Apr 18, 202425.4825.9025.3325.5625.56935,800
Apr 17, 202425.5125.8525.2825.5125.511,735,800
Apr 16, 202424.9925.4224.4525.2925.293,943,800
Apr 16, 20242.55 Dividend
Apr 15, 202427.8027.9027.3527.5525.002,040,000
Apr 12, 202428.0328.3427.2627.5925.042,053,500
Apr 11, 202428.7928.8427.8828.0925.491,959,800
Apr 10, 202428.7529.2328.4728.6025.951,565,000
Apr 09, 202430.4530.7829.2729.6726.922,070,100
Apr 08, 202430.8230.9830.3730.4127.60969,000
Apr 05, 202430.8531.0430.0030.3927.581,327,400
Apr 04, 202431.9632.0830.7130.9828.111,704,600
Apr 03, 202431.6832.0431.1431.4128.501,335,000
Apr 02, 202432.0832.4931.1331.1528.271,975,100
Apr 01, 202432.9333.5032.4533.4030.312,650,100
Mar 28, 202431.2432.5231.1031.4728.561,653,800
Mar 27, 202430.6331.2630.5931.2028.311,232,600
Mar 26, 202429.6730.4629.4230.3827.572,124,600
Mar 25, 202430.2930.6029.5929.6426.901,844,100
Mar 22, 202431.1431.3630.1030.5927.762,370,200
Mar 21, 202431.0032.2230.5631.3228.427,035,900
Mar 20, 202424.9526.2624.9525.9523.551,724,400
Mar 19, 202424.8825.3724.8025.1622.831,641,300
Mar 18, 202425.0625.2024.5825.0322.71965,400
Mar 15, 202425.2725.6124.9625.0722.751,096,300
Mar 14, 202425.5525.7025.3025.3723.02993,700
Mar 13, 202425.2225.6625.2225.6523.28845,100
Mar 12, 202425.5125.7025.2025.3623.011,442,100
Mar 11, 202425.5625.6125.2725.4423.091,680,700
Mar 08, 202426.0826.1525.4525.6623.28570,800
Mar 07, 202426.1526.2025.7725.8123.42639,800
Mar 06, 202426.0126.0125.4725.8823.48473,100
Mar 05, 202425.4026.0225.3225.8923.49559,200
Mar 04, 202425.5025.9525.5025.5823.21770,500
Mar 01, 202425.4225.6825.1125.3422.99632,300
Feb 29, 202425.2625.4324.9925.3823.03598,100
Feb 28, 202425.3325.4525.0125.0122.70652,400
Feb 27, 202425.5526.1325.5525.7323.35966,100
Feb 26, 202424.8925.4624.7925.3122.971,130,500
Feb 23, 202424.8225.3224.7424.9122.601,194,000
Feb 22, 202424.8625.1624.5424.8822.581,072,600
Feb 21, 202424.7425.1324.1324.6722.391,056,100
Feb 20, 202424.7424.8623.7723.9921.771,482,100
Feb 16, 202423.9925.1423.8325.0122.701,654,600
Feb 15, 202423.5424.2123.5024.0821.85794,400
Feb 14, 202423.6123.6123.1523.3521.19418,800
Feb 13, 202423.0423.3122.6423.2321.08733,900
Feb 12, 202423.3623.9423.3623.7321.53707,400
Feb 09, 202422.9623.3622.8923.3621.20408,700
Feb 08, 202422.8923.2422.6923.0320.90477,600
Feb 07, 202422.5722.8022.3422.7120.61798,400
Feb 06, 202422.6222.9822.4322.7020.60570,400
Feb 05, 202422.5222.7322.4422.6120.52432,100
Feb 02, 202422.7323.1422.5722.8620.74394,100
Feb 01, 202422.5123.2122.3223.1320.991,276,700
Jan 31, 202423.2423.3422.3122.3420.271,125,900
Jan 30, 202423.0223.5023.0223.3621.20540,400
Jan 29, 202423.1423.2122.6823.1721.03621,800
Jan 26, 202422.9123.0922.7523.0820.94496,500
Jan 25, 202422.8622.9822.6622.7420.64580,300
Jan 24, 202422.9522.9722.5422.5520.46616,900
Jan 23, 202423.2923.4022.6522.6720.57983,100
Jan 22, 202422.6823.1122.6822.9520.83512,200
Jan 19, 202422.4222.5922.1322.5620.47599,500
Jan 18, 202422.5122.5322.1222.3620.291,161,000
Jan 17, 202422.5122.7522.3222.3820.31913,400
Jan 16, 202422.5322.7422.3522.7320.63560,800
Jan 12, 202423.2923.2922.5922.7820.67479,100
Jan 11, 202422.6122.9922.4022.8920.77615,900
Jan 10, 202422.8223.1022.7222.7520.64556,200
Jan 09, 202422.8422.9122.5022.7820.67861,000
Jan 08, 202423.0523.6522.9123.2821.131,476,300
Jan 05, 202422.7223.1422.7223.0520.92697,400
Jan 04, 202422.5122.8921.9922.7120.611,224,500
Jan 03, 202423.5023.6723.1723.2421.09804,200
Jan 02, 202422.9923.9222.8023.9121.70820,200
Dec 29, 202323.4123.5423.0423.0620.93595,000
Dec 28, 202323.5623.7223.3823.4021.23526,700
Dec 27, 202323.6323.8723.3823.6521.46763,000
Dec 26, 202324.3324.4323.9523.9621.74753,900
Dec 22, 202323.3624.2723.3124.1821.94808,400
Dec 21, 202324.1824.1923.3123.6421.451,377,400
Dec 20, 202323.8824.6023.8823.9321.721,036,900
Dec 19, 202323.5124.0623.4623.9621.74744,900
Dec 18, 202323.4823.5723.2223.4221.25620,700
Dec 15, 202323.8323.8323.1723.2921.132,269,200
Dec 14, 202323.1823.6722.8223.6521.461,962,400
Dec 13, 202322.2722.6321.8322.6220.53830,200
Dec 12, 202322.3722.4322.1122.2620.20531,000
Dec 11, 202322.2322.6122.1822.4520.37712,300
Dec 08, 202321.9222.1421.8122.0720.03941,700
Dec 07, 202321.9222.1721.8421.9919.95682,500
Dec 06, 202321.6421.9921.5821.8119.791,613,800
Dec 05, 202322.0222.1721.6421.6719.66644,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...