Guess?, Inc. Historical Stock Prices

GES 
$22.3
*  
0.11
0.5%
Get GES Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  22.58  22.73  22.22  22.30 740,393
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
10/24/2014 21.3 21.31 20.97 21.11 454,002
10/23/2014 21.07 21.52 21 21.4 570,869
10/22/2014 21.08 21.335 20.89 20.9 877,302
10/21/2014 20.7 21.1 20.52 21 971,956
10/20/2014 20.19 20.625 20.19 20.57 888,989
10/17/2014 21.2 21.2 20.22 20.31 1,392,371
10/16/2014 20.77 21.17 20.7 21.09 939,407
10/15/2014 21.34 21.7 20.93 21.11 1,237,980
10/14/2014 21.4 21.88 21.25 21.5 973,308
10/13/2014 20.67 21.605 20.5 21.21 1,296,332
10/10/2014 20.95 21.12 20.67 20.69 1,278,994
10/09/2014 21.71 21.71 21 21.01 1,023,076
10/08/2014 21.25 21.87 21.14 21.86 806,614
10/07/2014 21.52 21.71 21.29 21.3 666,253
10/06/2014 22.21 22.22 21.63 21.64 695,528
10/03/2014 22.33 22.51 22.11 22.13 747,409
10/02/2014 21.8 22.22 21.74 22.12 792,595
10/01/2014 21.85 22.07 21.67 21.85 1,544,639
09/30/2014 22.26 22.35 21.85 21.97 1,101,253
09/29/2014 22.34 22.465 22.19 22.28 821,409
09/26/2014 22.62 22.754 22.3 22.52 589,145
09/25/2014 22.56 22.76 22.23 22.62 1,561,010
09/24/2014 22.25 22.64 22.07 22.62 769,282
09/23/2014 22.26 22.57 22.26 22.28 715,964
09/22/2014 22.9 22.93 22.38 22.42 903,949
09/19/2014 23.46 23.75 22.87 22.95 1,986,707
09/18/2014 22.99 23.36 22.985 23.11 840,946
09/17/2014 22.79 23.1 22.66 22.97 1,152,337
09/16/2014 22.7 22.96 22.6708 22.82 1,131,093
09/15/2014 22.9 23.12 22.79 22.81 1,151,253
09/12/2014 22.9 23.02 22.78 22.98 1,976,910
09/11/2014 22.75 22.92 22.66 22.9 741,864
09/10/2014 22.71 22.917 22.54 22.81 788,679
09/09/2014 23.24 23.35 22.74 22.78 1,259,522
09/08/2014 23.23 23.44 23.13 23.33 1,128,300
09/05/2014 23.07 23.65 22.74 23.43 2,047,626
09/04/2014 23.33 23.38 23.08 23.2 1,442,450
09/03/2014 23.41 23.82 23.23 23.28 1,451,280
09/02/2014 23.38 23.5 23.14 23.41 1,929,503
08/29/2014 23.4 23.74 23.15 23.44 2,610,350
08/28/2014 23.57 24 23.24 23.38 5,588,459
08/27/2014 25.87 26 25.4 25.64 2,308,944
08/26/2014 25.97 26.48 25.77 25.83 1,344,546
08/25/2014 25.87 26.12 25.78 25.9 626,505
08/22/2014 25.21 25.98 25.07 25.87 1,180,268
08/21/2014 24.82 25.36 24.6 25.17 1,881,469
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?