NYSE - Delayed Quote USD

Guess?, Inc. (GES)

26.23 +0.55 (+2.14%)
At close: 4:00 PM EDT
25.76 -0.47 (-1.79%)
After hours: 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.68 26.37 25.68 26.23 26.23 859,168
Apr 25, 2024 25.58 25.81 25.45 25.68 25.68 547,000
Apr 24, 2024 26.54 26.56 25.92 25.94 25.94 851,600
Apr 23, 2024 25.84 26.51 25.83 26.47 26.47 1,129,500
Apr 22, 2024 25.80 26.00 25.49 25.76 25.76 2,460,400
Apr 19, 2024 25.38 25.77 25.37 25.69 25.69 890,500
Apr 18, 2024 25.48 25.90 25.33 25.56 25.56 935,800
Apr 17, 2024 25.51 25.85 25.28 25.51 25.51 1,735,800
Apr 16, 2024 2.55 Dividend
Apr 16, 2024 24.99 25.42 24.45 25.29 25.29 3,943,800
Apr 15, 2024 27.80 27.90 27.35 27.55 25.00 2,040,000
Apr 12, 2024 28.03 28.34 27.26 27.59 25.04 2,053,500
Apr 11, 2024 28.79 28.84 27.88 28.09 25.49 1,959,800
Apr 10, 2024 28.75 29.23 28.47 28.60 25.95 1,565,000
Apr 9, 2024 30.45 30.78 29.27 29.67 26.92 2,070,100
Apr 8, 2024 30.82 30.98 30.37 30.41 27.60 969,000
Apr 5, 2024 30.85 31.04 30.00 30.39 27.58 1,327,400
Apr 4, 2024 31.96 32.08 30.71 30.98 28.11 1,704,600
Apr 3, 2024 31.68 32.04 31.14 31.41 28.50 1,335,000
Apr 2, 2024 32.08 32.49 31.13 31.15 28.27 1,975,100
Apr 1, 2024 32.93 33.50 32.45 33.40 30.31 2,650,100
Mar 28, 2024 31.24 32.52 31.10 31.47 28.56 1,653,800
Mar 27, 2024 30.63 31.26 30.59 31.20 28.31 1,232,600
Mar 26, 2024 29.67 30.46 29.42 30.38 27.57 2,124,600
Mar 25, 2024 30.29 30.60 29.59 29.64 26.90 1,844,100
Mar 22, 2024 31.14 31.36 30.10 30.59 27.76 2,370,200
Mar 21, 2024 31.00 32.22 30.56 31.32 28.42 7,035,900
Mar 20, 2024 24.95 26.26 24.95 25.95 23.55 1,724,400
Mar 19, 2024 24.88 25.37 24.80 25.16 22.83 1,641,300
Mar 18, 2024 25.06 25.20 24.58 25.03 22.71 965,400
Mar 15, 2024 25.27 25.61 24.96 25.07 22.75 1,096,300
Mar 14, 2024 25.55 25.70 25.30 25.37 23.02 993,700
Mar 13, 2024 25.22 25.66 25.22 25.65 23.28 845,100
Mar 12, 2024 25.51 25.70 25.20 25.36 23.01 1,442,100
Mar 11, 2024 25.56 25.61 25.27 25.44 23.09 1,680,700
Mar 8, 2024 26.08 26.15 25.45 25.66 23.28 570,800
Mar 7, 2024 26.15 26.20 25.77 25.81 23.42 639,800
Mar 6, 2024 26.01 26.01 25.47 25.88 23.48 473,100
Mar 5, 2024 25.40 26.02 25.32 25.89 23.49 559,200
Mar 4, 2024 25.50 25.95 25.50 25.58 23.21 770,500
Mar 1, 2024 25.42 25.68 25.11 25.34 22.99 632,300
Feb 29, 2024 25.26 25.43 24.99 25.38 23.03 598,100
Feb 28, 2024 25.33 25.45 25.01 25.01 22.70 652,400
Feb 27, 2024 25.55 26.13 25.55 25.73 23.35 966,100
Feb 26, 2024 24.89 25.46 24.79 25.31 22.97 1,130,500
Feb 23, 2024 24.82 25.32 24.74 24.91 22.60 1,194,000
Feb 22, 2024 24.86 25.16 24.54 24.88 22.58 1,072,600
Feb 21, 2024 24.74 25.13 24.13 24.67 22.39 1,056,100
Feb 20, 2024 24.74 24.86 23.77 23.99 21.77 1,482,100
Feb 16, 2024 23.99 25.14 23.83 25.01 22.70 1,654,600
Feb 15, 2024 23.54 24.21 23.50 24.08 21.85 794,400
Feb 14, 2024 23.61 23.61 23.15 23.35 21.19 418,800
Feb 13, 2024 23.04 23.31 22.64 23.23 21.08 733,900
Feb 12, 2024 23.36 23.94 23.36 23.73 21.53 707,400
Feb 9, 2024 22.96 23.36 22.89 23.36 21.20 408,700
Feb 8, 2024 22.89 23.24 22.69 23.03 20.90 477,600
Feb 7, 2024 22.57 22.80 22.34 22.71 20.61 798,400
Feb 6, 2024 22.62 22.98 22.43 22.70 20.60 570,400
Feb 5, 2024 22.52 22.73 22.44 22.61 20.52 432,100
Feb 2, 2024 22.73 23.14 22.57 22.86 20.74 394,100
Feb 1, 2024 22.51 23.21 22.32 23.13 20.99 1,276,700
Jan 31, 2024 23.24 23.34 22.31 22.34 20.27 1,125,900
Jan 30, 2024 23.02 23.50 23.02 23.36 21.20 540,400
Jan 29, 2024 23.14 23.21 22.68 23.17 21.03 621,800
Jan 26, 2024 22.91 23.09 22.75 23.08 20.94 496,500
Jan 25, 2024 22.86 22.98 22.66 22.74 20.64 580,300
Jan 24, 2024 22.95 22.97 22.54 22.55 20.46 616,900
Jan 23, 2024 23.29 23.40 22.65 22.67 20.57 983,100
Jan 22, 2024 22.68 23.11 22.68 22.95 20.83 512,200
Jan 19, 2024 22.42 22.59 22.13 22.56 20.47 599,500
Jan 18, 2024 22.51 22.53 22.12 22.36 20.29 1,161,000
Jan 17, 2024 22.51 22.75 22.32 22.38 20.31 913,400
Jan 16, 2024 22.53 22.74 22.35 22.73 20.63 560,800
Jan 12, 2024 23.29 23.29 22.59 22.78 20.67 479,100
Jan 11, 2024 22.61 22.99 22.40 22.89 20.77 615,900
Jan 10, 2024 22.82 23.10 22.72 22.75 20.64 556,200
Jan 9, 2024 22.84 22.91 22.50 22.78 20.67 861,000
Jan 8, 2024 23.05 23.65 22.91 23.28 21.13 1,476,300
Jan 5, 2024 22.72 23.14 22.72 23.05 20.92 697,400
Jan 4, 2024 22.51 22.89 21.99 22.71 20.61 1,224,500
Jan 3, 2024 23.50 23.67 23.17 23.24 21.09 804,200
Jan 2, 2024 22.99 23.92 22.80 23.91 21.70 820,200
Dec 29, 2023 23.41 23.54 23.04 23.06 20.93 595,000
Dec 28, 2023 23.56 23.72 23.38 23.40 21.23 526,700
Dec 27, 2023 23.63 23.87 23.38 23.65 21.46 763,000
Dec 26, 2023 24.33 24.43 23.95 23.96 21.74 753,900
Dec 22, 2023 23.36 24.27 23.31 24.18 21.94 808,400
Dec 21, 2023 24.18 24.19 23.31 23.64 21.45 1,377,400
Dec 20, 2023 23.88 24.60 23.88 23.93 21.72 1,036,900
Dec 19, 2023 23.51 24.06 23.46 23.96 21.74 744,900
Dec 18, 2023 23.48 23.57 23.22 23.42 21.25 620,700
Dec 15, 2023 23.83 23.83 23.17 23.29 21.13 2,269,200
Dec 14, 2023 23.18 23.67 22.82 23.65 21.46 1,962,400
Dec 13, 2023 22.27 22.63 21.83 22.62 20.53 830,200
Dec 12, 2023 22.37 22.43 22.11 22.26 20.20 531,000
Dec 11, 2023 22.23 22.61 22.18 22.45 20.37 712,300
Dec 8, 2023 21.92 22.14 21.81 22.07 20.03 941,700
Dec 7, 2023 21.92 22.17 21.84 21.99 19.95 682,500
Dec 6, 2023 21.64 21.99 21.58 21.81 19.79 1,613,800
Dec 5, 2023 0.30 Dividend
Dec 5, 2023 22.02 22.17 21.64 21.67 19.66 644,500
Dec 4, 2023 22.72 23.16 22.36 22.42 20.07 1,113,500
Dec 1, 2023 21.98 22.94 21.86 22.82 20.43 1,252,000
Nov 30, 2023 22.00 22.17 21.55 22.02 19.71 897,100
Nov 29, 2023 22.05 22.41 21.91 22.00 19.70 830,900
Nov 28, 2023 21.54 21.82 21.17 21.66 19.39 853,500
Nov 27, 2023 21.28 21.66 20.78 21.62 19.36 1,107,400
Nov 24, 2023 21.01 21.54 20.91 21.29 19.06 623,200
Nov 22, 2023 20.97 21.90 20.43 20.81 18.63 4,876,600
Nov 21, 2023 23.90 24.21 23.67 23.72 21.24 1,623,200
Nov 20, 2023 23.84 24.25 23.72 24.14 21.61 1,205,700
Nov 17, 2023 23.81 24.04 23.44 23.91 21.41 1,051,600
Nov 16, 2023 23.71 23.74 22.58 22.90 20.50 809,700
Nov 15, 2023 23.71 24.26 23.47 24.00 21.49 1,718,400
Nov 14, 2023 22.77 23.60 22.77 23.38 20.93 838,900
Nov 13, 2023 22.40 22.40 21.80 22.07 19.76 683,300
Nov 10, 2023 22.33 22.58 21.95 22.57 20.21 701,600
Nov 9, 2023 22.85 22.85 21.94 22.16 19.84 540,400
Nov 8, 2023 23.03 23.09 22.68 22.69 20.31 512,600
Nov 7, 2023 22.92 23.06 22.79 22.98 20.57 673,800
Nov 6, 2023 23.45 23.61 22.96 23.05 20.64 616,900
Nov 3, 2023 23.23 23.73 23.16 23.48 21.02 1,003,000
Nov 2, 2023 21.71 22.51 21.71 22.43 20.08 757,500
Nov 1, 2023 21.60 21.71 21.11 21.64 19.37 693,000
Oct 31, 2023 21.34 21.63 21.26 21.50 19.25 472,200
Oct 30, 2023 21.35 21.58 21.13 21.37 19.13 496,400
Oct 27, 2023 21.50 21.60 20.95 21.11 18.90 721,400
Oct 26, 2023 21.52 21.76 21.16 21.53 19.28 737,700
Oct 25, 2023 21.55 21.73 21.50 21.53 19.28 545,600
Oct 24, 2023 21.80 22.05 21.69 21.71 19.44 631,000
Oct 23, 2023 21.81 21.93 21.48 21.53 19.28 777,400
Oct 20, 2023 22.22 22.28 21.93 21.93 19.63 757,600
Oct 19, 2023 22.56 22.70 22.13 22.20 19.88 749,000
Oct 18, 2023 22.34 22.60 22.12 22.47 20.12 859,100
Oct 17, 2023 21.93 22.90 21.93 22.55 20.19 928,900
Oct 16, 2023 21.47 22.11 21.44 22.03 19.72 933,800
Oct 13, 2023 21.48 21.48 21.00 21.19 18.97 893,600
Oct 12, 2023 22.31 22.33 21.13 21.43 19.19 1,230,700
Oct 11, 2023 21.88 22.28 21.85 22.27 19.94 860,200
Oct 10, 2023 21.31 22.02 21.31 21.80 19.52 1,169,000
Oct 9, 2023 20.66 21.41 20.56 21.17 18.95 865,900
Oct 6, 2023 20.55 20.96 20.41 20.76 18.59 625,500
Oct 5, 2023 20.89 20.98 20.53 20.66 18.50 657,300
Oct 4, 2023 20.80 21.31 20.63 20.98 18.78 1,642,300
Oct 3, 2023 21.04 21.07 20.38 20.69 18.52 1,044,000
Oct 2, 2023 21.50 21.64 20.80 20.99 18.79 1,158,600
Sep 29, 2023 21.61 21.69 21.29 21.64 19.37 1,107,700
Sep 28, 2023 21.04 21.48 21.02 21.28 19.05 806,400
Sep 27, 2023 21.09 21.21 20.90 20.97 18.77 924,800
Sep 26, 2023 21.41 21.69 20.97 20.97 18.77 825,400
Sep 25, 2023 21.30 21.82 21.25 21.59 19.33 613,700
Sep 22, 2023 21.74 21.93 21.45 21.54 19.28 575,700
Sep 21, 2023 21.66 21.85 21.55 21.72 19.45 581,000
Sep 20, 2023 22.07 22.27 21.75 21.77 19.49 609,200
Sep 19, 2023 22.11 22.34 21.95 21.95 19.65 635,900
Sep 18, 2023 22.56 22.66 22.13 22.15 19.83 1,293,000
Sep 15, 2023 22.38 22.54 22.25 22.39 20.05 2,092,000
Sep 14, 2023 22.71 22.85 22.35 22.52 20.16 1,095,300
Sep 13, 2023 23.13 23.13 22.43 22.60 20.23 1,195,500
Sep 12, 2023 23.17 23.28 22.73 23.21 20.78 1,144,800
Sep 11, 2023 23.29 23.29 22.68 22.75 20.37 1,406,800
Sep 8, 2023 23.40 23.40 22.95 23.08 20.66 620,900
Sep 7, 2023 23.48 23.76 23.12 23.57 21.10 844,500
Sep 6, 2023 23.98 24.11 23.33 23.41 20.96 862,500
Sep 5, 2023 0.30 Dividend
Sep 5, 2023 23.85 23.98 23.57 23.85 21.35 1,466,400
Sep 1, 2023 24.35 24.61 24.08 24.48 21.65 712,700
Aug 31, 2023 24.76 24.84 24.04 24.06 21.28 1,196,500
Aug 30, 2023 24.10 24.75 24.03 24.71 21.85 1,207,100
Aug 29, 2023 23.22 24.42 23.22 24.27 21.46 1,185,600
Aug 28, 2023 22.77 23.45 22.70 23.20 20.52 1,621,600
Aug 25, 2023 23.57 23.84 22.56 22.66 20.04 2,575,200
Aug 24, 2023 21.49 23.85 20.90 23.07 20.40 8,140,300
Aug 23, 2023 18.12 18.46 17.92 18.31 16.19 1,421,100
Aug 22, 2023 18.74 18.87 18.17 18.18 16.08 977,700
Aug 21, 2023 20.02 20.17 18.93 18.95 16.76 922,100
Aug 18, 2023 19.69 20.09 19.62 20.03 17.71 557,300
Aug 17, 2023 20.00 20.21 19.69 19.76 17.47 581,600
Aug 16, 2023 20.13 20.35 19.90 19.90 17.60 668,400
Aug 15, 2023 20.27 20.27 20.01 20.06 17.74 656,300
Aug 14, 2023 20.37 20.39 20.03 20.36 18.00 719,900
Aug 11, 2023 20.85 20.92 20.32 20.41 18.05 666,200
Aug 10, 2023 21.05 21.45 20.93 20.98 18.55 653,200
Aug 9, 2023 20.94 21.01 20.72 20.85 18.44 360,600
Aug 8, 2023 21.11 21.11 20.71 20.94 18.52 475,500
Aug 7, 2023 21.26 21.37 21.05 21.25 18.79 407,000
Aug 4, 2023 20.97 21.50 20.84 21.26 18.80 739,600
Aug 3, 2023 20.65 21.12 20.54 20.92 18.50 1,095,200
Aug 2, 2023 20.56 20.63 20.33 20.61 18.23 467,800
Aug 1, 2023 20.86 20.93 20.65 20.84 18.43 395,800
Jul 31, 2023 20.79 21.01 20.71 20.99 18.56 477,600
Jul 28, 2023 20.61 20.88 20.46 20.74 18.34 424,500
Jul 27, 2023 20.84 21.06 20.46 20.47 18.10 490,600
Jul 26, 2023 19.90 20.66 19.90 20.66 18.27 609,900
Jul 25, 2023 19.94 20.01 19.79 19.97 17.66 474,500
Jul 24, 2023 19.70 20.09 19.65 20.00 17.69 499,600
Jul 21, 2023 20.06 20.07 19.57 19.64 17.37 866,000
Jul 20, 2023 20.10 20.19 19.82 19.91 17.61 650,000
Jul 19, 2023 19.95 20.06 19.71 20.04 17.72 716,200
Jul 18, 2023 19.78 20.12 19.62 19.98 17.67 598,800
Jul 17, 2023 19.63 19.77 19.40 19.73 17.45 619,800
Jul 14, 2023 19.94 19.94 19.43 19.73 17.45 644,800
Jul 13, 2023 19.98 20.08 19.76 19.95 17.64 499,400
Jul 12, 2023 20.12 20.23 19.83 19.89 17.59 699,700
Jul 11, 2023 19.44 19.90 19.36 19.79 17.50 736,000
Jul 10, 2023 18.93 19.38 18.93 19.36 17.12 947,700
Jul 7, 2023 19.17 19.37 18.96 18.97 16.78 806,100
Jul 6, 2023 19.39 19.52 19.18 19.32 17.09 1,027,600
Jul 5, 2023 19.65 19.80 19.34 19.58 17.32 1,264,100
Jul 3, 2023 19.48 19.88 19.48 19.83 17.54 375,200
Jun 30, 2023 19.68 19.68 19.19 19.45 17.20 817,000
Jun 29, 2023 19.53 19.87 19.45 19.52 17.26 1,400,400
Jun 28, 2023 19.62 19.85 19.31 19.42 17.17 915,300
Jun 27, 2023 19.79 20.07 19.70 19.79 17.50 824,300
Jun 26, 2023 19.66 20.04 19.66 19.85 17.55 723,500
Jun 23, 2023 20.04 20.16 19.68 19.70 17.42 2,059,200
Jun 22, 2023 20.48 20.48 20.06 20.26 17.92 717,400
Jun 21, 2023 20.30 20.54 20.06 20.50 18.13 976,900
Jun 20, 2023 20.56 20.68 20.22 20.28 17.93 1,255,900
Jun 16, 2023 20.82 20.93 20.46 20.57 18.19 1,366,100
Jun 15, 2023 20.67 20.87 20.52 20.85 18.44 991,500
Jun 14, 2023 20.98 21.18 20.59 20.76 18.36 911,200
Jun 13, 2023 20.90 21.10 20.71 20.94 18.52 881,300
Jun 12, 2023 20.70 20.89 20.38 20.86 18.45 805,400
Jun 9, 2023 21.00 21.17 20.59 20.77 18.37 1,247,900
Jun 8, 2023 20.93 21.16 20.53 20.87 18.46 1,303,100
Jun 7, 2023 20.28 20.95 20.26 20.93 18.51 1,623,500
Jun 6, 2023 0.30 Dividend
Jun 6, 2023 19.14 20.18 19.14 20.01 17.70 1,234,100
Jun 5, 2023 20.00 20.00 19.33 19.57 17.04 1,016,700
Jun 2, 2023 19.28 20.21 19.21 20.00 17.42 1,327,400
Jun 1, 2023 19.11 19.19 18.79 18.88 16.44 795,700
May 31, 2023 19.39 19.58 18.85 19.21 16.73 1,311,900
May 30, 2023 19.75 19.89 19.16 19.59 17.06 1,062,700
May 26, 2023 18.95 19.81 18.84 19.63 17.09 1,645,800
May 25, 2023 18.30 19.65 18.02 18.80 16.37 2,793,800
May 24, 2023 18.23 18.23 17.21 17.37 15.13 1,971,400
May 23, 2023 17.68 17.87 17.47 17.51 15.25 1,154,900
May 22, 2023 18.08 18.08 17.49 17.58 15.31 885,000
May 19, 2023 18.47 18.49 17.80 18.04 15.71 1,396,000
May 18, 2023 18.48 18.65 18.28 18.60 16.20 650,900
May 17, 2023 18.02 18.52 17.97 18.45 16.07 715,600
May 16, 2023 18.05 18.13 17.82 17.87 15.56 774,500
May 15, 2023 18.20 18.35 17.93 18.21 15.86 475,100
May 12, 2023 18.06 18.17 17.86 18.13 15.79 787,100
May 11, 2023 17.80 18.20 17.72 18.05 15.72 546,800
May 10, 2023 18.44 18.50 17.81 17.84 15.53 676,500
May 9, 2023 18.05 18.30 17.78 18.14 15.80 518,800
May 8, 2023 18.41 18.52 18.07 18.19 15.84 408,600
May 5, 2023 18.06 18.34 18.05 18.23 15.87 535,400
May 4, 2023 18.08 18.20 17.60 17.72 15.43 640,400
May 3, 2023 18.52 18.72 18.11 18.16 15.81 680,300
May 2, 2023 18.34 18.53 18.00 18.48 16.09 673,400
May 1, 2023 18.82 19.02 18.43 18.49 16.10 662,800
Apr 28, 2023 18.93 19.15 18.69 18.85 16.41 653,000
Apr 27, 2023 19.07 19.26 18.82 18.98 16.53 636,600

Related Tickers

URBN Urban Outfitters, Inc.
40.53
+4.51%
 
GPS The Gap, Inc.
21.35
+5.59%
 
AEO American Eagle Outfitters, Inc.
24.39
+6.32%
 
CRI Carter's, Inc.
70.01
-2.17%
 
ZUMZ Zumiez Inc.
16.95
-0.18%
 
CAL Caleres, Inc.
36.94
+1.51%
 
GCO Genesco Inc.
26.20
+0.46%
 
CTRN Citi Trends, Inc.
22.52
+3.40%
 
BKE The Buckle, Inc.
37.57
+2.34%
 
JILL J.Jill, Inc.
26.01
+2.52%