U.S. markets close in 2 hours 38 minutes

Guess?, Inc. (GES)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.24+0.27 (+1.04%)
A partir del 01:19PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202426.4226.6026.1126.2426.24202,362
01 may 202426.6326.8625.9725.9725.97867,700
30 abr 202426.5127.2226.4126.7826.781,771,800
29 abr 202426.4326.8426.3426.8026.80795,400
26 abr 202425.6826.3725.6826.2326.23859,200
25 abr 202425.5825.8125.4525.6825.68547,000
24 abr 202426.5426.5625.9225.9425.94851,600
23 abr 202425.8426.5125.8326.4726.471,129,500
22 abr 202425.8026.0025.4925.7625.762,460,400
19 abr 202425.3825.7725.3725.6925.69890,500
18 abr 202425.4825.9025.3325.5625.56935,800
17 abr 202425.5125.8525.2825.5125.511,735,800
16 abr 202424.9925.4224.4525.2925.293,943,800
16 abr 20242.55 Dividendo
15 abr 202427.8027.9027.3527.5525.002,040,000
12 abr 202428.0328.3427.2627.5925.042,053,500
11 abr 202428.7928.8427.8828.0925.491,959,800
10 abr 202428.7529.2328.4728.6025.951,565,000
09 abr 202430.4530.7829.2729.6726.922,070,100
08 abr 202430.8230.9830.3730.4127.60969,000
05 abr 202430.8531.0430.0030.3927.581,327,400
04 abr 202431.9632.0830.7130.9828.111,704,600
03 abr 202431.6832.0431.1431.4128.501,335,000
02 abr 202432.0832.4931.1331.1528.271,975,100
01 abr 202432.9333.5032.4533.4030.312,650,100
28 mar 202431.2432.5231.1031.4728.561,653,800
27 mar 202430.6331.2630.5931.2028.311,232,600
26 mar 202429.6730.4629.4230.3827.572,124,600
25 mar 202430.2930.6029.5929.6426.901,844,100
22 mar 202431.1431.3630.1030.5927.762,370,200
21 mar 202431.0032.2230.5631.3228.427,035,900
20 mar 202424.9526.2624.9525.9523.551,724,400
19 mar 202424.8825.3724.8025.1622.831,641,300
18 mar 202425.0625.2024.5825.0322.71965,400
15 mar 202425.2725.6124.9625.0722.751,096,300
14 mar 202425.5525.7025.3025.3723.02993,700
13 mar 202425.2225.6625.2225.6523.28845,100
12 mar 202425.5125.7025.2025.3623.011,442,100
11 mar 202425.5625.6125.2725.4423.091,680,700
08 mar 202426.0826.1525.4525.6623.28570,800
07 mar 202426.1526.2025.7725.8123.42639,800
06 mar 202426.0126.0125.4725.8823.48473,100
05 mar 202425.4026.0225.3225.8923.49559,200
04 mar 202425.5025.9525.5025.5823.21770,500
01 mar 202425.4225.6825.1125.3422.99632,300
29 feb 202425.2625.4324.9925.3823.03598,100
28 feb 202425.3325.4525.0125.0122.70652,400
27 feb 202425.5526.1325.5525.7323.35966,100
26 feb 202424.8925.4624.7925.3122.971,130,500
23 feb 202424.8225.3224.7424.9122.601,194,000
22 feb 202424.8625.1624.5424.8822.581,072,600
21 feb 202424.7425.1324.1324.6722.391,056,100
20 feb 202424.7424.8623.7723.9921.771,482,100
16 feb 202423.9925.1423.8325.0122.701,654,600
15 feb 202423.5424.2123.5024.0821.85794,400
14 feb 202423.6123.6123.1523.3521.19418,800
13 feb 202423.0423.3122.6423.2321.08733,900
12 feb 202423.3623.9423.3623.7321.53707,400
09 feb 202422.9623.3622.8923.3621.20408,700
08 feb 202422.8923.2422.6923.0320.90477,600
07 feb 202422.5722.8022.3422.7120.61798,400
06 feb 202422.6222.9822.4322.7020.60570,400
05 feb 202422.5222.7322.4422.6120.52432,100
02 feb 202422.7323.1422.5722.8620.74394,100
01 feb 202422.5123.2122.3223.1320.991,276,700
31 ene 202423.2423.3422.3122.3420.271,125,900
30 ene 202423.0223.5023.0223.3621.20540,400
29 ene 202423.1423.2122.6823.1721.03621,800
26 ene 202422.9123.0922.7523.0820.94496,500
25 ene 202422.8622.9822.6622.7420.64580,300
24 ene 202422.9522.9722.5422.5520.46616,900
23 ene 202423.2923.4022.6522.6720.57983,100
22 ene 202422.6823.1122.6822.9520.83512,200
19 ene 202422.4222.5922.1322.5620.47599,500
18 ene 202422.5122.5322.1222.3620.291,161,000
17 ene 202422.5122.7522.3222.3820.31913,400
16 ene 202422.5322.7422.3522.7320.63560,800
12 ene 202423.2923.2922.5922.7820.67479,100
11 ene 202422.6122.9922.4022.8920.77615,900
10 ene 202422.8223.1022.7222.7520.64556,200
09 ene 202422.8422.9122.5022.7820.67861,000
08 ene 202423.0523.6522.9123.2821.131,476,300
05 ene 202422.7223.1422.7223.0520.92697,400
04 ene 202422.5122.8921.9922.7120.611,224,500
03 ene 202423.5023.6723.1723.2421.09804,200
02 ene 202422.9923.9222.8023.9121.70820,200
29 dic 202323.4123.5423.0423.0620.93595,000
28 dic 202323.5623.7223.3823.4021.23526,700
27 dic 202323.6323.8723.3823.6521.46763,000
26 dic 202324.3324.4323.9523.9621.74753,900
22 dic 202323.3624.2723.3124.1821.94808,400
21 dic 202324.1824.1923.3123.6421.451,377,400
20 dic 202323.8824.6023.8823.9321.721,036,900
19 dic 202323.5124.0623.4623.9621.74744,900
18 dic 202323.4823.5723.2223.4221.25620,700
15 dic 202323.8323.8323.1723.2921.132,269,200
14 dic 202323.1823.6722.8223.6521.461,962,400
13 dic 202322.2722.6321.8322.6220.53830,200
12 dic 202322.3722.4322.1122.2620.20531,000
11 dic 202322.2322.6122.1822.4520.37712,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...