GES
GUESS
$17.68
0.32 (1.84%)
GES Stock Quote Delayed 15 Minutes
| Historical Data for GES |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 17.47 | 17.95 | 17.27 | 3,397,700 | 17.68 | 0.32 1.84% |
| 05/23/19 | 17.23 | 17.59 | 17.10 | 2,025,711 | 17.36 | 0.01 0.06% |
| 05/22/19 | 17.79 | 17.85 | 17.31 | 2,016,217 | 17.35 | -0.68 -3.77% |
| 05/21/19 | 17.47 | 18.16 | 17.39 | 1,459,444 | 18.03 | 0.59 3.38% |
| 05/20/19 | 17.78 | 17.90 | 17.36 | 1,648,737 | 17.44 | -0.51 -2.84% |
| 05/17/19 | 17.99 | 18.53 | 17.92 | 820,000 | 17.95 | -0.19 -1.05% |
| 05/16/19 | 18.03 | 18.28 | 18.02 | 983,467 | 18.14 | 0.12 0.67% |
| 05/15/19 | 17.86 | 18.09 | 17.63 | 1,065,729 | 18.02 | 0.00 0.00% |
| 05/14/19 | 18.04 | 18.11 | 17.50 | 1,278,793 | 18.02 | 0.08 0.45% |
| 05/13/19 | 18.57 | 18.57 | 17.85 | 1,660,269 | 17.94 | -1.07 -5.63% |
| 05/10/19 | 18.70 | 19.18 | 18.29 | 1,448,300 | 19.01 | 0.19 1.01% |
| 05/09/19 | 18.60 | 18.92 | 18.37 | 1,499,622 | 18.82 | 0.11 0.59% |
| 05/08/19 | 18.34 | 18.93 | 18.15 | 1,831,486 | 18.71 | 0.36 1.96% |
| 05/07/19 | 18.75 | 19.04 | 18.05 | 2,803,411 | 18.35 | -0.59 -3.12% |
| 05/06/19 | 20.05 | 20.05 | 18.85 | 2,959,056 | 18.94 | -1.47 -7.20% |
| 05/03/19 | 20.67 | 20.93 | 20.25 | 1,530,500 | 20.41 | -0.22 -1.07% |
| 05/02/19 | 20.60 | 21.06 | 20.54 | 2,115,457 | 20.63 | 0.00 0.00% |
| 05/01/19 | 20.31 | 20.87 | 20.22 | 1,971,045 | 20.63 | 0.26 1.28% |
| 04/30/19 | 20.20 | 20.53 | 20.12 | 2,375,744 | 20.37 | 0.14 0.69% |
| 04/29/19 | 19.72 | 20.40 | 19.72 | 2,102,535 | 20.23 | 0.48 2.43% |
| 04/26/19 | 19.36 | 19.86 | 19.30 | 1,820,600 | 19.75 | 0.33 1.70% |
| 04/25/19 | 19.37 | 20.25 | 19.31 | 3,091,894 | 19.42 | -0.20 -1.02% |
| 04/24/19 | 19.07 | 19.96 | 19.06 | 9,559,148 | 19.62 | 0.87 4.64% |
| 04/23/19 | 16.65 | 18.80 | 16.64 | 3,904,830 | 18.75 | 2.10 12.61% |
| 04/22/19 | 17.06 | 17.06 | 16.41 | 1,193,717 | 16.65 | -0.43 -2.52% |
| 04/18/19 | 17.21 | 17.25 | 16.93 | 1,291,800 | 17.08 | -0.20 -1.16% |
| 04/17/19 | 17.78 | 17.88 | 17.28 | 840,425 | 17.28 | -0.48 -2.70% |
| 04/16/19 | 17.65 | 17.82 | 17.46 | 1,936,770 | 17.76 | 0.23 1.31% |
| 04/15/19 | 18.19 | 18.34 | 17.44 | 1,933,085 | 17.53 | -0.64 -3.52% |
| 04/12/19 | 18.28 | 18.53 | 17.99 | 1,799,700 | 18.17 | -0.04 -0.22% |
| 04/11/19 | 18.47 | 18.75 | 18.19 | 1,918,993 | 18.21 | -0.29 -1.57% |
| 04/10/19 | 18.12 | 18.57 | 18.12 | 1,456,721 | 18.50 | 0.42 2.32% |
| 04/09/19 | 18.13 | 18.37 | 18.02 | 1,081,015 | 18.08 | -0.16 -0.88% |
| 04/08/19 | 18.50 | 18.69 | 18.14 | 1,283,470 | 18.24 | -0.31 -1.67% |
| 04/05/19 | 18.76 | 19.00 | 18.52 | 938,300 | 18.55 | -0.17 -0.91% |
| 04/04/19 | 18.12 | 18.78 | 18.12 | 1,243,956 | 18.72 | 0.57 3.14% |
| 04/03/19 | 18.77 | 18.77 | 18.11 | 1,992,328 | 18.15 | -0.54 -2.89% |
| 04/02/19 | 19.38 | 19.42 | 18.61 | 1,391,711 | 18.69 | -0.93 -4.74% |
| 04/01/19 | 19.73 | 19.78 | 19.37 | 979,249 | 19.62 | 0.02 0.10% |
| 03/29/19 | 19.65 | 19.74 | 19.48 | 1,191,700 | 19.60 | -0.03 -0.15% |
| 03/28/19 | 19.25 | 19.83 | 19.25 | 1,614,615 | 19.63 | 0.55 2.88% |
| 03/27/19 | 18.72 | 19.22 | 18.71 | 1,167,923 | 19.08 | 0.33 1.76% |
| 03/26/19 | 18.61 | 18.90 | 18.43 | 2,298,712 | 18.75 | 0.28 1.52% |
| 03/25/19 | 18.22 | 18.65 | 18.06 | 2,131,508 | 18.47 | 0.10 0.54% |
| 03/22/19 | 19.27 | 19.48 | 18.18 | 3,306,900 | 18.37 | -0.94 -4.87% |
| 03/21/19 | 18.83 | 19.35 | 18.30 | 6,589,095 | 19.31 | -2.76 -12.51% |
| 03/20/19 | 22.49 | 22.66 | 21.97 | 2,318,161 | 22.07 | -0.45 -2.00% |
| 03/19/19 | 22.86 | 22.99 | 22.41 | 1,182,876 | 22.52 | -0.33 -1.44% |
| 03/18/19 | 22.77 | 22.95 | 22.39 | 828,029 | 22.85 | 0.04 0.18% |
| 03/15/19 | 22.70 | 23.07 | 22.44 | 1,738,700 | 22.81 | 0.10 0.44% |
| 03/14/19 | 22.89 | 22.89 | 22.36 | 723,116 | 22.71 | -0.21 -0.92% |
| 03/13/19 | 22.59 | 23.08 | 22.43 | 679,478 | 22.92 | 0.32 1.42% |
| 03/12/19 | 22.61 | 22.63 | 22.23 | 532,887 | 22.60 | -0.01 -0.04% |
| 03/11/19 | 22.09 | 22.68 | 21.96 | 590,467 | 22.61 | 0.58 2.63% |
| 03/08/19 | 21.97 | 22.11 | 21.74 | 381,200 | 22.03 | -0.18 -0.81% |
| 03/07/19 | 22.00 | 22.35 | 21.67 | 1,090,365 | 22.21 | 0.19 0.86% |
| 03/06/19 | 22.33 | 22.55 | 21.99 | 562,361 | 22.02 | -0.20 -0.90% |
| 03/05/19 | 22.47 | 22.47 | 22.04 | 404,178 | 22.22 | -0.09 -0.40% |
| Download Data To Spreadsheet | ||||||
GES Stock Predictions, Articles, and GUESS News
6 Must-See Stock Trades for Friday: AAPL, QRVO, GES, SQ, EA
We saw a huge move on Thursday, with investors bidding up names like Apple, Qurvo, Square and EA. Here are the must-see stock trades.
Guess? Earnings: GES Stock Plummets on Weak Q4 Profit
Guess earnings (GES) were released late Wednesday and they missed Wall Street's expectations, playing a role in shares sinking after hours.
Guess? Stock Tumbles on News of CEO Departure
Guess? stock was hit hard on Monday following the announcement that the company is losing its current CEO early next month.
Guess? Earnings: GES Stock Is Sinking on Q3 Earnings Miss
Guess? earnings were below what analysts were calling for, sending GES stock plummeting more than 8% after the bell on Wednesday afternoon.
Don’t Overpay for the Rebound Story In Guess Stock
GES stock will likely trade sideways into the end of the year as fundamentals try to catch up to what has become an inflated price tag.
Guess? Stock Skyrockets on Q2 Earnings Beat
Guess? stock (GES) was up more than 10% after the bell Wednesday as the company posted its quarterly earnings results, which topped analysts' expectations.
AI News: Guess and Alibaba Team Up on ‘Smart Store’
In the latest AI news, Guess (GES) and Alibaba (BABA) have teamed up in order to bring AI to apparel in the form of a "smart store." Here's what you should know.
Guess Co-Founder Quits After Sexual Misconduct Probe
Guess (GES) co-founder Paul Marciano is leaving the company after a sexual misconduct probe looked into the allegations from five people.
G-III Apparel Group, Ltd. Stock Surges on Strong Q1 Report
G-III Apparel Group (GIII) saw its stock surge on Tuesday after releasing a strong earnings report for its fiscal first quarter of 2019.
This Selloff Is an Opportunity to Buy Guess?, Inc. Stock
The Guess rebound narrative hit a snag with unimpressive first quarter numbers, but GES stock is still supported by healthy growth drivers in the big picture.
Small-Cap Stocks Are Hitting New Highs — Is It Time to Buy?
Small-cap stocks can lead to outsized returns, particularly when so many things are going in favor of the Russell 2000.
Guess?, Inc. Stock Is Now a Bet on the World Without Its Founders
Guess? beat analyst estimates with big sales in Europe and Asia. But GES stock depends on a firm direction following the fall of creative director Paul Marciano.
Why There’s Little Upside in Guess?, Inc. Stock
GES stock is fully priced, as tepid revenue growth and strong margin growth are expected to persist over the next several years for Guess.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
