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 29.88
  • Currency US$
  • Change 0.19
  • Percent Change 0.64 %
  • Volume 639,506
  • Mon May 20, 2013 2:16 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: 29.90 Last Trade: May 20, 2013
Date High Low Open Close Volume
May 20 30.10 29.50 29.65 29.90 633,406
May 17 30.00 29.53 29.71 29.69 787,960
May 16 30.16 29.49 29.85 29.69 1,384,708
May 15 30.14 29.58 29.62 29.93 735,037
May 14 29.65 28.93 29.00 29.64 703,751
May 13 28.97 28.74 28.96 28.96 517,696
May 10 28.98 28.21 28.21 28.95 717,032
May 9 28.44 27.99 28.00 28.22 801,397
May 8 28.77 28.22 28.43 28.72 379,884
May 7 28.53 27.54 27.81 28.50 587,001
May 6 27.97 27.59 27.72 27.64 362,952
May 3 28.00 27.46 27.50 27.68 336,615
May 2 27.58 27.15 27.15 27.32 334,683
May 1 27.66 27.07 27.54 27.11 452,287
Apr 30 27.74 27.10 27.17 27.68 518,063
Apr 29 27.30 26.91 27.00 27.15 423,094
Apr 26 27.01 26.64 26.95 26.91 427,707
Apr 25 27.08 26.02 26.08 26.94 814,249
Apr 24 26.04 25.78 25.78 25.92 665,192
Apr 23 26.08 25.64 25.94 25.82 702,958
Apr 22 25.86 25.27 25.58 25.65 458,793
Apr 19 25.73 25.37 25.60 25.54 903,079
Apr 18 25.96 25.42 25.82 25.54 711,326
Apr 17 26.27 25.69 26.27 25.78 596,053
Apr 16 26.50 26.14 26.41 26.50 781,559
Apr 15 26.88 26.17 26.76 26.23 1,135,952
Apr 12 27.09 26.56 26.80 26.99 1,125,674
Apr 11 27.10 26.25 26.32 26.95 1,004,911
Apr 10 26.18 25.53 25.53 26.13 783,958
Apr 9 25.73 25.02 25.36 25.42 1,361,101