GUESS?, INC.
(NYSE:GES)
26.65 USD +0.38 (+1.43%)
Delayed Price / Updated:
10:28 AM EDT, May 03, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for GES -- 04/03/2024 to 05/03/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/02/2024 |
$26.60 |
$26.10 |
$26.27 |
671,945 |
+1.16% |
05/01/2024 |
$26.86 |
$25.97 |
$25.97 |
867,671 |
-3.02% |
04/30/2024 |
$27.22 |
$26.41 |
$26.78 |
1,771,837 |
-0.07% |
04/29/2024 |
$26.84 |
$26.34 |
$26.80 |
796,022 |
+2.17% |
04/26/2024 |
$26.37 |
$25.68 |
$26.23 |
859,178 |
+2.14% |
04/25/2024 |
$25.81 |
$25.45 |
$25.68 |
546,969 |
-1.00% |
04/24/2024 |
$26.56 |
$25.92 |
$25.94 |
851,606 |
-2.00% |
04/23/2024 |
$26.51 |
$25.83 |
$26.47 |
1,129,523 |
+2.76% |
04/22/2024 |
$26.00 |
$25.49 |
$25.76 |
2,460,455 |
+0.27% |
04/19/2024 |
$25.77 |
$25.37 |
$25.69 |
890,531 |
+0.51% |
04/18/2024 |
$25.90 |
$25.33 |
$25.56 |
935,758 |
+0.20% |
04/17/2024 |
$25.85 |
$25.28 |
$25.51 |
1,735,751 |
+0.87% |
04/16/2024 |
$25.42 |
$24.45 |
$25.29 |
3,943,806 |
-8.20% |
04/15/2024 |
$27.90 |
$27.35 |
$27.55 |
2,039,987 |
-0.14% |
04/12/2024 |
$28.34 |
$27.26 |
$27.59 |
2,053,562 |
-1.78% |
04/11/2024 |
$28.84 |
$27.88 |
$28.09 |
1,959,777 |
-1.78% |
04/10/2024 |
$29.23 |
$28.47 |
$28.60 |
1,564,964 |
-3.61% |
04/09/2024 |
$30.78 |
$29.27 |
$29.67 |
2,070,107 |
-2.43% |
04/08/2024 |
$30.98 |
$30.37 |
$30.41 |
969,025 |
+0.07% |
04/05/2024 |
$31.04 |
$30.00 |
$30.39 |
1,327,399 |
+15.68% |