Guess?, Inc. Historical Stock Prices

GES 
$20.04
*  
0.12
0.6%
Get GES Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading GES now
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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  19.70  20.14  19.58  20.04 841,930
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
01/16/2015 19.97 20.09 19.69 20.08 1,122,573
01/15/2015 20.46 20.51 19.73 19.95 1,147,012
01/14/2015 20.81 20.84 20.05 20.38 1,786,622
01/13/2015 21.6 21.77 20.85 21.04 1,504,337
01/12/2015 20.88 21.47 20.85 21.45 899,887
01/09/2015 21.25 21.3 20.75 20.8 1,076,377
01/08/2015 21.5 21.67 20.75 21.33 1,472,200
01/07/2015 20.82 21.49 20.81 21.36 1,209,503
01/06/2015 20.71 20.93 20.41 20.56 1,447,757
01/05/2015 20.55 20.79 20.16 20.63 1,006,467
01/02/2015 21.25 21.25 20.36 20.63 604,496
12/31/2014 21.19 21.41 21.08 21.08 728,750
12/30/2014 20.97 21.28 20.84 21.14 662,645
12/29/2014 20.41 21.22 20.41 21.06 772,132
12/26/2014 20.55 20.82 20.35 20.36 402,099
12/24/2014 20.83 20.95 20.36 20.42 416,325
12/23/2014 20.66 21.1 20.59 20.76 671,672
12/22/2014 20.25 20.509 20.2064 20.47 613,609
12/19/2014 20.35 20.55 20.09 20.43 1,523,869
12/18/2014 20.4 20.59 20.01 20.32 859,928
12/17/2014 19.84 20.16 19.69 20.08 954,419
12/16/2014 20 20.6 19.73 19.74 1,149,154
12/15/2014 20.08 20.38 19.72 20.02 1,530,462
12/12/2014 20.39 20.94 20.32 20.33 1,108,378
12/11/2014 20.63 21.31 20.51 20.58 890,652
12/10/2014 20.77 21 20.445 20.48 1,071,738
12/09/2014 19.98 20.84 19.94 20.78 1,698,275
12/08/2014 20.42 20.51 19.97 20.14 820,441
12/05/2014 20.09 20.53 20.06 20.45 1,315,873
12/04/2014 21.76 21.79 19.91 20.07 3,858,108
12/03/2014 21.96 22.62 21.772 22.17 1,230,223
12/02/2014 21.82 22.08 21.696 21.89 1,233,084
12/01/2014 22.47 22.55 21.595 21.84 1,150,364
11/28/2014 22.61 22.93 22.51 22.67 685,161
11/26/2014 22.85 22.85 22.37 22.54 495,210
11/25/2014 22.9 23.19 22.68 22.88 510,976
11/24/2014 22.39 22.89 22.36 22.82 866,713
11/21/2014 22.58 22.73 22.22 22.3 740,543
11/20/2014 21.87 22.44 21.87 22.19 624,851
11/19/2014 21.92 22.15 21.7 21.99 459,127
11/18/2014 21.73 22.02 21.64 21.91 699,952
11/17/2014 21.92 21.97 21.63 21.83 465,747
11/14/2014 21.68 21.99 21.502 21.95 560,172
11/13/2014 22.08 22.225 21.51 21.66 391,985
11/12/2014 21.5 22.19 21.38 22.08 757,000
11/11/2014 21.42 21.65 21.39 21.63 400,935
11/10/2014 21.69 21.87 21.19 21.46 686,918
11/07/2014 21.95 22.16 21.69 21.75 650,298
11/06/2014 21.86 22.3 21.85 22.16 499,176
11/05/2014 21.24 21.88 21.22 21.83 669,652
11/04/2014 21.87 21.93 21.02 21.15 1,119,127
11/03/2014 22.12 22.21 21.87 21.93 517,875
10/31/2014 22.76 22.85 22.14 22.17 743,175
10/30/2014 21.97 22.53 21.96 22.37 601,872
10/29/2014 22.08 22.3099 21.92 22.04 591,878
10/28/2014 21.38 22.11 21.19 22.11 820,285
10/27/2014 21.06 21.43 20.91 21.41 391,479
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 Brokers before you trade

Want to trade FX?