GUESS Historical Stock Price

Below is the stock price history for Guess GES. Data is recorded each day for the historical open, high, low, close and volume. The Guess stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Guess Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 16.39 16.39 15.32 15.525 409,427
2017-11-21 17.83 18.24 17.50 18.08 136,707
2017-11-20 17.72 17.82 17.16 17.81 66,081
2017-11-17 17.50 18.12 17.33 17.70 101,502
2017-11-16 16.51 16.97 16.51 16.84 37,702
2017-11-15 16.07 16.53 15.88 16.385 31,497
2017-11-14 16.05 16.30 15.87 16.24 61,546
2017-11-13 16.44 16.44 15.98 16.22 36,770
2017-11-10 16.23 16.67 16.16 16.52 60,250
2017-11-09 15.66 16.21 15.66 15.95 116,761
2017-11-08 15.54 15.74 15.41 15.455 52,775
2017-11-07 16.45 16.45 15.595 15.81 86,559
2017-11-06 16.56 16.87 16.56 16.66 63,783
2017-11-03 16.56 16.79 16.51 16.66 44,666
2017-11-02 16.64 17.05 16.61 16.775 69,251
2017-11-01 16.41 16.49 16.10 16.42 63,335
2017-10-31 16.31 16.42 16.19 16.22 32,235
2017-10-30 16.27 16.28 15.90 16.06 49,082
2017-10-27 16.48 16.71 16.36 16.71 25,938
2017-10-26 16.99 17.25 16.93 17.01 47,143
2017-10-25 16.78 16.99 16.63 16.98 41,930
2017-10-24 16.86 16.90 16.49 16.76 68,232
2017-10-23 16.90 17.215 16.75 16.80 98,643
2017-10-20 16.38 16.59 16.305 16.35 70,176
2017-10-19 16.10 16.38 16.10 16.30 32,956
2017-10-18 16.23 16.505 16.23 16.33 58,127
2017-10-17 15.91 16.21 15.91 16.17 49,339
2017-10-16 15.54 16.03 15.53 15.94 62,132
2017-10-13 15.73 15.75 15.60 15.65 41,758
2017-10-12 15.63 15.805 15.38 15.76 59,180

» More Guess Stock Price History

To see other companies like Guess (GES), view our stock market today for news, and other data.