Dividends Calendar   Earnings Calendar
GES

GES  |  Guess Inc.

Guess Inc.

Historical Data

Date Price Open High Low Vol Change
Aug 23 18.31 18.12
18.46
17.92
1.3M 0.72%
Aug 22 18.18 18.74
18.87
18.17
978K -4.06%
Aug 21 18.95 20.02
20.17
18.93
922K -5.39%
Aug 18 20.03 19.69
20.09
19.62
557K 1.37%
Aug 17 19.76 20
20.21
19.69
582K -0.7%
Aug 16 19.9 20.13
20.35
19.9
668K -0.8%
Aug 15 20.06 20.27
20.27
20.01
656K -1.47%
Aug 14 20.36 20.37
20.39
20.03
697K -0.24%
Aug 11 20.41 20.85
20.92
20.32
666K -2.72%
Aug 10 20.98 21.05
21.44
20.93
653K 0.62%
Aug 9 20.85 20.94
21.01
20.72
361K -0.43%
Aug 8 20.94 21.11
21.11
20.71
476K -1.46%
Aug 7 21.25 21.26
21.37
21.05
407K -0.05%
Aug 4 21.26 20.97
21.5
20.84
740K 1.63%
Aug 3 20.92 20.65
21.11
20.54
1.1M 1.50%
Aug 2 20.61 20.56
20.63
20.33
468K -1.1%
Aug 1 20.84 20.86
20.93
20.65
396K -0.71%
Jul 31 20.99 20.79
21
20.7
478K 1.21%
Jul 28 20.74 20.61
20.88
20.46
425K 1.32%
Jul 27 20.47 20.84
21.06
20.46
491K -0.92%
Jul 26 20.66 19.9
20.66
19.9
610K 3.46%
Jul 25 19.97 19.94
20.01
19.79
471K -0.15%
Jul 24 20 19.7
20.09
19.65
500K 1.83%
Jul 21 19.64 20.06
20.07
19.57
866K -1.36%
Jul 20 19.91 20.1
20.19
19.82
650K -0.65%
Jul 19 20.04 19.95
20.06
19.71
716K 0.30%
Jul 18 19.98 19.78
20.12
19.62
599K 1.27%
Jul 17 19.73 19.63
19.77
19.4
620K 0%
Jul 14 19.73 19.94
19.94
19.43
645K -1.1%
Jul 13 19.95 19.98
20.08
19.76
499K 0.30%
Jul 12 19.89 20.12
20.23
19.83
700K 0.51%
Jul 11 19.79 19.44
19.9
19.36
734K 2.22%
Jul 10 19.36 18.93
19.38
18.93
948K 2.06%
Jul 7 18.97 19.17
19.37
18.96
806K -1.81%
Jul 6 19.32 19.39
19.52
19.18
1.0M -1.33%
Jul 5 19.58 19.65
19.8
19.34
1.3M -1.26%
Jul 3 19.83 19.52
19.88
19.52
375K 1.95%
Jun 30 19.45 19.68
19.68
19.19
817K -0.36%
Jun 29 19.52 19.53
19.87
19.44
1.4M 0.51%
Jun 28 19.42 19.62
19.85
19.31
915K -1.87%
Jun 27 19.79 19.79
20.07
19.7
819K -0.3%
Jun 26 19.85 19.66
20.04
19.66
723K 0.76%
Jun 23 19.7 20.04
20.16
19.68
2.1M -2.76%
Jun 22 20.26 20.48
20.48
20.06
717K -1.17%
Jun 21 20.5 20.3
20.53
20.06
977K 1.08%
Jun 20 20.28 20.56
20.68
20.22
1.3M -1.41%
Jun 16 20.57 20.82
20.93
20.46
1.4M -1.34%
Jun 15 20.85 20.67
20.87
20.52
989K 0.43%
Jun 14 20.76 20.98
21.18
20.59
911K -0.86%
Jun 13 20.94 20.9
21.1
20.71
876K 0.38%
Jun 12 20.86 20.7
20.89
20.38
805K 0.43%
Jun 9 20.77 21
21.17
20.58
1.2M -0.48%
Jun 8 20.87 20.93
21.16
20.53
1.3M -0.29%
Jun 7 20.93 20.28
20.95
20.26
1.6M 4.60%
Jun 6 20.01 19.14
20.18
19.14
1.2M 2.25%
Jun 5 19.57 20
20
19.33
1.0M -2.15%
Jun 2 20 19.28
20.21
19.21
1.3M 5.93%
Jun 1 18.88 19.11
19.19
18.78
796K -1.72%
May 31 19.21 19.39
19.58
18.84
1.3M -1.94%
May 30 19.59 19.75
19.89
19.16
1.1M 0%


Jump to (Finance sites)

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube Pinterest

Other stocks 

mmm  crm  dis  tjx  urbn  hd  mdlz  wba  dva  tol  afsi  aobc 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet