Guess?, Inc. Historical Stock Prices

GES 
$19.25
*  
0.08
0.42%
Get GES Alerts
*Delayed - data as of Jul. 1, 2015 15:57 ET  -  Find a broker to begin trading GES now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    GES After Hours
 
 
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 31-MAR-2015 TO 30-JUN-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.
15:57  19.35  19.422  19.045  19.25 1,134,340
06/30/2015 19.49 19.58 19.05 19.17 1,376,642
06/29/2015 19.77 19.86 19.27 19.33 1,128,515
06/26/2015 19.84 20.11 19.73 19.95 1,209,386
06/25/2015 19.94 20.02 19.7 19.78 640,617
06/24/2015 19.95 20.35 19.89 19.94 942,358
06/23/2015 19.76 20 19.76 19.98 846,865
06/22/2015 20 20 19.69 19.71 787,716
06/19/2015 19.69 19.93 19.66 19.89 1,438,949
06/18/2015 19.87 19.98 19.57 19.69 836,290
06/17/2015 19.69 19.9 19.57 19.83 1,153,111
06/16/2015 19.34 19.75 19.335 19.66 1,385,462
06/15/2015 19.62 19.62 19.22 19.33 1,673,039
06/12/2015 20.17 20.17 19.92 19.94 1,209,673
06/11/2015 20.32 20.34 19.91 20.17 1,441,961
06/10/2015 19.9 20.29 19.9 20.13 1,576,325
06/09/2015 19.9 20.01 19.615 19.7 1,054,435
06/08/2015 19.9 19.97 19.61 19.87 1,356,984
06/05/2015 19.89 20.03 19.63 19.83 1,598,259
06/04/2015 19 20.03 18.95 19.9 2,813,014
06/03/2015 18.89 19.85 18.15 19.08 4,833,952
06/02/2015 17.59 18.7 17.59 18.65 4,399,626
06/01/2015 17.56 17.69 17.29 17.56 1,897,182
05/29/2015 17.99 18.06 17.53 17.54 1,904,086
05/28/2015 17.72 18.1 17.72 18.01 984,306
05/27/2015 17.76 17.8 17.43 17.67 854,541
05/26/2015 17.92 18.05 17.69 17.8 795,656
05/22/2015 17.9 18.1 17.9 18 472,961
05/21/2015 17.83 18.02 17.68 17.92 555,525
05/20/2015 18.02 18.02 17.71 17.84 843,073
05/19/2015 18.08 18.26 17.72 17.84 1,128,757
05/18/2015 18.15 18.34 17.91 18.25 939,170
05/15/2015 17.87 17.99 17.58 17.99 1,133,946
05/14/2015 18.4 18.4 17.8 17.84 854,291
05/13/2015 18.59 18.79 18.25 18.3 1,294,765
05/12/2015 18.69 18.69 18.24 18.64 1,228,476
05/11/2015 18.64 18.89 18.53 18.8 994,690
05/08/2015 18.65 18.78 18.46 18.7 1,318,448
05/07/2015 18.13 18.48 18.02 18.46 1,128,420
05/06/2015 18.1 18.23 17.63 18.11 1,410,702
05/05/2015 18.28 18.45 17.98 18.09 886,955
05/04/2015 18.53 18.65 18.29 18.29 711,030
05/01/2015 18.36 18.52 18.08 18.48 1,235,020
04/30/2015 18.4 18.555 18.15 18.31 1,393,296
04/29/2015 18.28 18.71 18 18.47 1,744,492
04/28/2015 18.58 18.6 18.18 18.33 730,059
04/27/2015 18.77 18.92 18.55 18.6 1,031,476
04/24/2015 18.51 18.73 18.46 18.72 1,132,903
04/23/2015 18.1 18.56 18.06 18.45 628,604
04/22/2015 18.05 18.15 17.93 18.14 726,129
04/21/2015 18.29 18.42 18.01 18.03 962,186
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
*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?