The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Guess Inc.

  • GES
  • NYSE
  • Consumer Products
  • Latest 26.26
  • Currency US$
  • Change -0.20
  • Percent Change -0.756 %
  • Volume 556,372
  • Mon Jul 28, 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: 26.26 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 26.42 26.02 26.40 26.26 556,372
Jul 25 26.84 26.37 26.65 26.46 528,772
Jul 24 27.22 26.75 26.75 26.90 665,872
Jul 23 27.04 26.65 26.80 26.80 465,064
Jul 22 27.05 26.77 26.88 26.80 414,431
Jul 21 27.10 26.66 27.01 26.83 525,906
Jul 18 27.18 26.36 26.52 27.13 523,995
Jul 17 26.92 26.51 26.87 26.52 928,533
Jul 16 27.31 26.65 27.24 26.90 846,712
Jul 15 27.45 27.14 27.23 27.18 583,632
Jul 14 27.36 27.10 27.32 27.34 652,223
Jul 11 27.68 27.13 27.58 27.19 671,013
Jul 10 28.10 27.61 27.79 27.63 765,723
Jul 9 28.56 28.02 28.43 28.19 898,828
Jul 8 28.82 28.03 28.37 28.45 1,889,147
Jul 7 27.88 27.38 27.54 27.39 740,506
Jul 3 27.75 27.16 27.22 27.52 941,221
Jul 2 27.28 26.76 27.13 26.99 788,001
Jul 1 27.54 26.90 26.96 27.30 784,143
Jun 30 27.48 26.99 27.48 27.00 1,010,502
Jun 27 27.66 27.02 27.02 27.50 5,351,106
Jun 26 27.28 26.95 27.28 27.07 439,554
Jun 25 27.32 26.76 26.97 27.28 610,665
Jun 24 27.48 26.82 26.88 27.00 809,529
Jun 23 27.20 26.65 26.65 26.94 859,654
Jun 20 26.66 26.33 26.53 26.61 961,608
Jun 19 26.96 26.33 26.93 26.43 499,708
Jun 18 27.01 26.61 26.89 26.96 567,621
Jun 17 27.13 26.66 26.77 26.88 592,210
Jun 16 27.00 26.02 26.02 26.83 1,085,777
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.