Australia markets closed

Guess?, Inc. (GES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.68-0.26 (-1.00%)
At close: 04:00PM EDT
25.44 -0.24 (-0.93%)
Pre-market: 05:18AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202425.5825.8125.4525.6825.68547,000
24 Apr 202426.5426.5625.9225.9425.94851,600
23 Apr 202425.8426.5125.8326.4726.471,129,500
22 Apr 202425.8026.0025.4925.7625.762,460,400
19 Apr 202425.3825.7725.3725.6925.69890,500
18 Apr 202425.4825.9025.3325.5625.56935,800
17 Apr 202425.5125.8525.2825.5125.511,735,800
16 Apr 202424.9925.4224.4525.2925.293,943,800
16 Apr 20242.55 Dividend
15 Apr 202427.8027.9027.3527.5525.002,040,000
12 Apr 202428.0328.3427.2627.5925.042,053,500
11 Apr 202428.7928.8427.8828.0925.491,959,800
10 Apr 202428.7529.2328.4728.6025.951,565,000
09 Apr 202430.4530.7829.2729.6726.922,070,100
08 Apr 202430.8230.9830.3730.4127.60969,000
05 Apr 202430.8531.0430.0030.3927.581,327,400
04 Apr 202431.9632.0830.7130.9828.111,704,600
03 Apr 202431.6832.0431.1431.4128.501,335,000
02 Apr 202432.0832.4931.1331.1528.271,975,100
01 Apr 202432.9333.5032.4533.4030.312,650,100
28 Mar 202431.2432.5231.1031.4728.561,653,800
27 Mar 202430.6331.2630.5931.2028.311,232,600
26 Mar 202429.6730.4629.4230.3827.572,124,600
25 Mar 202430.2930.6029.5929.6426.901,844,100
22 Mar 202431.1431.3630.1030.5927.762,370,200
21 Mar 202431.0032.2230.5631.3228.427,035,900
20 Mar 202424.9526.2624.9525.9523.551,724,400
19 Mar 202424.8825.3724.8025.1622.831,641,300
18 Mar 202425.0625.2024.5825.0322.71965,400
15 Mar 202425.2725.6124.9625.0722.751,096,300
14 Mar 202425.5525.7025.3025.3723.02993,700
13 Mar 202425.2225.6625.2225.6523.28845,100
12 Mar 202425.5125.7025.2025.3623.011,442,100
11 Mar 202425.5625.6125.2725.4423.091,680,700
08 Mar 202426.0826.1525.4525.6623.28570,800
07 Mar 202426.1526.2025.7725.8123.42639,800
06 Mar 202426.0126.0125.4725.8823.48473,100
05 Mar 202425.4026.0225.3225.8923.49559,200
04 Mar 202425.5025.9525.5025.5823.21770,500
01 Mar 202425.4225.6825.1125.3422.99632,300
29 Feb 202425.2625.4324.9925.3823.03598,100
28 Feb 202425.3325.4525.0125.0122.70652,400
27 Feb 202425.5526.1325.5525.7323.35966,100
26 Feb 202424.8925.4624.7925.3122.971,130,500
23 Feb 202424.8225.3224.7424.9122.601,194,000
22 Feb 202424.8625.1624.5424.8822.581,072,600
21 Feb 202424.7425.1324.1324.6722.391,056,100
20 Feb 202424.7424.8623.7723.9921.771,482,100
16 Feb 202423.9925.1423.8325.0122.701,654,600
15 Feb 202423.5424.2123.5024.0821.85794,400
14 Feb 202423.6123.6123.1523.3521.19418,800
13 Feb 202423.0423.3122.6423.2321.08733,900
12 Feb 202423.3623.9423.3623.7321.53707,400
09 Feb 202422.9623.3622.8923.3621.20408,700
08 Feb 202422.8923.2422.6923.0320.90477,600
07 Feb 202422.5722.8022.3422.7120.61798,400
06 Feb 202422.6222.9822.4322.7020.60570,400
05 Feb 202422.5222.7322.4422.6120.52432,100
02 Feb 202422.7323.1422.5722.8620.74394,100
01 Feb 202422.5123.2122.3223.1320.991,276,700
31 Jan 202423.2423.3422.3122.3420.271,125,900
30 Jan 202423.0223.5023.0223.3621.20540,400
29 Jan 202423.1423.2122.6823.1721.03621,800
26 Jan 202422.9123.0922.7523.0820.94496,500
25 Jan 202422.8622.9822.6622.7420.64580,300
24 Jan 202422.9522.9722.5422.5520.46616,900
23 Jan 202423.2923.4022.6522.6720.57983,100
22 Jan 202422.6823.1122.6822.9520.83512,200
19 Jan 202422.4222.5922.1322.5620.47599,500
18 Jan 202422.5122.5322.1222.3620.291,161,000
17 Jan 202422.5122.7522.3222.3820.31913,400
16 Jan 202422.5322.7422.3522.7320.63560,800
12 Jan 202423.2923.2922.5922.7820.67479,100
11 Jan 202422.6122.9922.4022.8920.77615,900
10 Jan 202422.8223.1022.7222.7520.64556,200
09 Jan 202422.8422.9122.5022.7820.67861,000
08 Jan 202423.0523.6522.9123.2821.131,476,300
05 Jan 202422.7223.1422.7223.0520.92697,400
04 Jan 202422.5122.8921.9922.7120.611,224,500
03 Jan 202423.5023.6723.1723.2421.09804,200
02 Jan 202422.9923.9222.8023.9121.70820,200
29 Dec 202323.4123.5423.0423.0620.93595,000
28 Dec 202323.5623.7223.3823.4021.23526,700
27 Dec 202323.6323.8723.3823.6521.46763,000
26 Dec 202324.3324.4323.9523.9621.74753,900
22 Dec 202323.3624.2723.3124.1821.94808,400
21 Dec 202324.1824.1923.3123.6421.451,377,400
20 Dec 202323.8824.6023.8823.9321.721,036,900
19 Dec 202323.5124.0623.4623.9621.74744,900
18 Dec 202323.4823.5723.2223.4221.25620,700
15 Dec 202323.8323.8323.1723.2921.132,269,200
14 Dec 202323.1823.6722.8223.6521.461,962,400
13 Dec 202322.2722.6321.8322.6220.53830,200
12 Dec 202322.3722.4322.1122.2620.20531,000
11 Dec 202322.2322.6122.1822.4520.37712,300
08 Dec 202321.9222.1421.8122.0720.03941,700
07 Dec 202321.9222.1721.8421.9919.95682,500
06 Dec 202321.6421.9921.5821.8119.791,613,800
05 Dec 202322.0222.1721.6421.6719.66644,500
05 Dec 20230.3 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...