Guess?, Inc. Historical Stock Prices

GES 
$17.99
*  
0.12
0.66%
Get GES Alerts
*Delayed - data as of Mar. 2, 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  18.14  18.25  17.85  17.99 960,011
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
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
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?