Guess?, Inc. Historical Stock Prices

GES 
$18.26
*  
0.14
0.77%
Get GES Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading GES now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    GES Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.33  18.38  18.04  18.26 1,073,061
04/20/2015 18.25 18.38 18.04 18.26 1,073,245
04/17/2015 18.51 18.59 18.03 18.12 1,392,425
04/16/2015 18.88 18.93 18.59 18.61 775,403
04/15/2015 18.8 19 18.78 18.86 1,048,694
04/14/2015 19.05 19.06 18.66 18.72 876,194
04/13/2015 18.92 19.17 18.77 19.04 993,008
04/10/2015 19.21 19.21 18.89 18.96 796,174
04/09/2015 19.22 19.29 18.98 19.25 1,275,347
04/08/2015 19.01 19.32 18.995 19.2 1,721,177
04/07/2015 18.78 19.13 18.55 18.92 1,453,269
04/06/2015 18.15 18.95 18.1 18.8 1,789,047
04/02/2015 18.26 18.45 18.1 18.2 1,506,198
04/01/2015 18.41 18.54 18.096 18.23 1,882,438
03/31/2015 18.78 18.89 18.57 18.59 1,575,789
03/30/2015 18.43 19.09 18.42 18.89 1,925,657
03/27/2015 18.99 19 18.51 18.61 1,881,871
03/26/2015 19.12 19.2899 18.85 19.01 1,699,139
03/25/2015 19.56 19.85 19.12 19.15 2,123,613
03/24/2015 19.41 19.63 19.3 19.58 1,932,970
03/23/2015 18.69 19.62 18.51 19.4 3,342,101
03/20/2015 19.5 19.51 18.45 18.84 10,820,730
03/19/2015 18.4 19.63 18 19.42 11,437,740
03/18/2015 17.11 17.24 16.61 16.74 5,000,563
03/17/2015 16.85 17.23 16.8 17.16 3,089,501
03/16/2015 17.45 17.59 16.705 16.84 3,907,265
03/13/2015 17.82 17.84 17.28 17.43 1,690,721
03/12/2015 17.24 17.92 17.23 17.85 1,849,285
03/11/2015 17.33 17.42 17.02 17.21 1,466,204
03/10/2015 17.33 17.5 17 17.38 1,001,984
03/09/2015 17.28 17.51 17.17 17.39 1,258,082
03/06/2015 17.53 17.72 17.16 17.2 1,461,249
03/05/2015 17.56 17.755 17.25 17.55 1,194,767
03/04/2015 17.89 17.98 17.47 17.48 1,026,473
03/03/2015 17.97 18.02 17.78 17.93 861,536
03/02/2015 18.11 18.25 17.85 17.99 960,011
02/27/2015 17.78 18.32 17.71 18.11 1,891,136
02/26/2015 17.62 17.84 17.45 17.75 1,019,228
02/25/2015 17.38 17.7 17.25 17.68 1,294,925
02/24/2015 17.73 17.99 17.445 17.47 1,414,554
02/23/2015 18.02 18.11 17.7 17.82 1,259,162
02/20/2015 17.91 18.05 17.66 18 1,437,014
02/19/2015 17.83 18.15 17.81 17.86 1,264,214
02/18/2015 18.68 18.83 17.795 17.88 2,669,485
02/17/2015 19.01 19.16 18.79 18.81 979,661
02/13/2015 18.56 19.13 18.56 19.01 931,999
02/12/2015 18.48 18.71 18.19 18.52 1,025,041
02/11/2015 18.56 18.65 18.31 18.32 1,061,587
02/10/2015 18.74 18.8 18.37 18.5 996,963
02/09/2015 18.33 18.77 18.18 18.49 1,211,705
02/06/2015 18.75 18.865 18.47 18.55 1,076,918
02/05/2015 18.91 19.05 18.6 18.65 964,432
02/04/2015 18.76 19.2 18.52 18.86 2,084,285
02/03/2015 18.31 18.99 18.3 18.97 1,233,090
02/02/2015 18.11 18.26 17.67 18.23 2,530,896
01/30/2015 19.3 19.389 18.58 18.78 1,413,860
01/29/2015 19.66 19.79 19.36 19.74 555,083
01/28/2015 20.2 20.21 19.46 19.53 644,705
01/27/2015 19.77 20.14 19.58 20.04 843,686
01/26/2015 19.77 20.04 19.64 19.92 793,971
01/23/2015 20.12 20.13 19.52 19.83 889,822
01/22/2015 20.12 20.38 19.99 20.14 802,774
01/21/2015 19.88 20.05 19.7 19.9 542,971
01/20/2015 20.1 20.19 19.56 19.94 955,627
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?