Guess?, Inc. Historical Stock Prices

GES 
$27.68
*  
0.44
 negative 
1.56%
Get GES Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  28.05  28.13  27.58  27.68 442,372
04/17/2014 28.09 28.13 27.58 27.68 442,873
04/16/2014 27.86 28.37 27.8 28.12 427,154
04/15/2014 27.71 28.08 27.5 27.69 711,548
04/14/2014 27.69 27.95 27.485 27.71 580,176
04/11/2014 27.43 27.95 27.31 27.47 608,052
04/10/2014 28.22 28.59 27.6 27.75 905,859
04/09/2014 27.99 28.26 27.62 28.21 486,386
04/08/2014 27.85 28.14 27.74 27.86 704,703
04/07/2014 28.82 28.9 27.85 28.03 930,454
04/04/2014 29.22 29.5 28.78 28.87 883,418
04/03/2014 29.08 29.31 28.85 29.12 1,158,173
04/02/2014 28.07 29.115 28.02 28.98 1,106,987
04/01/2014 27.73 28.06 27.55 28.01 987,096
03/31/2014 27.69 27.79 27.48 27.6 816,100
03/28/2014 27.01 27.84 27.01 27.82 815,291
03/27/2014 27.07 27.23 26.86 27.12 1,110,835
03/26/2014 27.2 27.35 26.9422 27.07 1,468,072
03/25/2014 27.93 27.97 26.95 26.99 979,297
03/24/2014 28.18 28.29 27.72 27.81 1,420,771
03/21/2014 27.94 28.74 27.89 28.04 1,915,252
03/20/2014 27.39 27.95 26.91 27.78 3,985,031
03/19/2014 29.14 29.268 28.57 28.76 1,800,587
03/18/2014 28.07 29.365 28.07 29.27 2,653,642
03/17/2014 28.55 28.74 28.34 28.45 1,216,738
03/14/2014 28.46 29.03 28.34 28.53 929,437
03/13/2014 29.01 29.09 28.54 28.67 1,759,510
03/12/2014 29.37 29.47 28.815 28.86 1,149,150
03/11/2014 30.74 30.74 29.6 29.71 836,171
03/10/2014 30.88 31.01 30.41 30.77 318,780
03/07/2014 30.73 31.25 30.695 30.9 425,208
03/06/2014 30.44 30.9 30.17 30.79 656,865
03/05/2014 30.14 30.35 29.94 30.34 668,182
03/04/2014 30.52 30.66 29.83 30.21 757,312
03/03/2014 29.98 30.45 29.92 30.26 475,646
02/28/2014 30.47 30.66 30.16 30.34 348,174
02/27/2014 30.54 30.81 30.29 30.48 520,280
02/26/2014 29.69 30.85 29.59 30.54 730,151
02/25/2014 29.48 29.8 29.32 29.48 459,601
02/24/2014 29.26 29.72 29.23 29.46 313,882
02/21/2014 29.12 29.53 28.89 29.19 409,769
02/20/2014 29.58 29.76 28.81 29.05 616,106
02/19/2014 28.98 29.94 28.87 29.56 767,181
02/18/2014 29.3 29.49 28.89 29.03 627,671
02/14/2014 28.83 29.28 28.5 29.27 328,699
02/13/2014 28.6 28.89 28.44 28.85 378,198
02/12/2014 29.2 29.44 28.72 28.85 498,146
02/11/2014 29.16 29.25 28.77 29.11 388,656
02/10/2014 29 29.195 28.73 29.16 580,251
02/07/2014 29.06 29.64 28.9 29.04 450,938
02/06/2014 27.84 29.12 27.71 28.9 886,184
02/05/2014 27.6 27.81 27.13 27.77 738,118
02/04/2014 27.36 27.72 27.03 27.56 1,222,904
02/03/2014 28.06 28.135 26.76 27.03 1,202,797
01/31/2014 27.62 28.43 27.6 28.05 901,314
01/30/2014 28 28.28 27.825 28.02 487,902
01/29/2014 27.97 28.28 27.675 27.7 428,112
01/28/2014 28.29 28.46 28.17 28.24 454,648
01/27/2014 28.01 28.54 27.82 28.3 766,487
01/24/2014 28.2 28.285 27.87 27.91 682,592
01/23/2014 28.34 28.485 28.2 28.38 1,020,922
01/22/2014 28.69 28.77 28.42 28.64 754,067
01/21/2014 29.35 29.39 28.67 28.74 766,428
01/17/2014 29.23 29.37 29.15 29.17 622,182
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?