The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Guess Inc.

  • GES
  • NYSE
  • Consumer Products
  • Latest 27.68
  • Currency US$
  • Change -0.44
  • Percent Change -1.565 %
  • Volume 442,873
  • Thu Apr 17, 2014 04:05 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 27.68 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 28.13 27.58 28.09 27.68 442,873
Apr 16 28.37 27.80 27.86 28.12 427,154
Apr 15 28.08 27.50 27.71 27.69 711,548
Apr 14 27.95 27.48 27.69 27.71 580,176
Apr 11 27.95 27.31 27.43 27.47 608,252
Apr 10 28.59 27.60 28.22 27.75 905,859
Apr 9 28.26 27.62 27.99 28.21 486,386
Apr 8 28.14 27.74 27.85 27.86 704,703
Apr 7 28.90 27.85 28.82 28.03 930,454
Apr 4 29.50 28.78 29.22 28.87 883,418
Apr 3 29.31 28.85 29.08 29.12 1,158,573
Apr 2 29.12 28.02 28.07 28.98 1,106,987
Apr 1 28.06 27.55 27.73 28.01 987,096
Mar 31 27.79 27.48 27.69 27.60 816,100
Mar 28 27.84 27.01 27.01 27.82 815,291
Mar 27 27.23 26.86 27.07 27.12 1,113,538
Mar 26 27.35 26.94 27.20 27.07 1,468,072
Mar 25 27.97 26.95 27.93 26.99 979,297
Mar 24 28.29 27.72 28.18 27.81 1,420,771
Mar 21 28.74 27.89 27.94 28.04 1,915,252
Mar 20 27.95 26.91 27.39 27.78 3,991,122
Mar 19 29.27 28.57 29.14 28.76 1,860,180
Mar 18 29.36 28.07 28.07 29.27 2,653,642
Mar 17 28.74 28.34 28.55 28.45 1,216,738
Mar 14 29.03 28.34 28.46 28.53 929,437
Mar 13 29.09 28.54 29.01 28.67 1,759,510
Mar 12 29.47 28.82 29.37 28.86 1,149,150
Mar 11 30.74 29.60 30.74 29.71 836,171
Mar 10 31.01 30.41 30.88 30.77 318,780
Mar 7 31.25 30.70 30.73 30.90 425,208