Guess? Inc. Common Stockのデータ

Guess? Inc. Common Stockの基本情報

名前 Guess? Inc. Common Stock
ティッカー GES
国 United States
上場年 1996.0
セクター Consumer Non-Durables

Guess? Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.23 24.12 24.13 25.12 589600.0 25.12
2021-02-12 24.71 23.9 24.71 24.12 402200.0 24.12
2021-02-11 25.39 24.17 24.34 24.76 664800.0 24.76
2021-02-10 24.45 23.55 24.3 24.12 785700.0 24.12
2021-02-09 24.76 23.88 24.58 24.02 390600.0 24.02
2021-02-08 25.43 24.76 24.91 24.79 661200.0 24.79
2021-02-05 24.8 24.24 24.68 24.8 664700.0 24.8
2021-02-04 24.59 23.56 23.56 24.42 841600.0 24.42
2021-02-03 23.45 22.65 22.95 23.24 426700.0 23.24
2021-02-02 23.29 22.44 23.06 22.69 585800.0 22.69
2021-02-01 23.47 22.18 23.47 22.77 622000.0 22.77
2021-01-29 24.44 22.94 24.23 23.22 763600.0 23.22
2021-01-28 24.49 22.39 22.97 24.16 1595000.0 24.16
2021-01-27 23.34 21.59 23.22 22.89 1356300.0 22.89
2021-01-26 24.86 23.01 24.7 23.71 956500.0 23.71
2021-01-25 25.83 23.99 24.27 24.34 891700.0 24.34
2021-01-22 24.26 23.09 23.45 24.19 613300.0 24.19
2021-01-21 24.19 23.49 23.73 23.62 745800.0 23.62
2021-01-20 24.63 23.78 24.11 23.79 523500.0 23.79
2021-01-19 25.39 23.79 24.93 24.11 497000.0 24.11
2021-01-15 25.26 24.47 24.92 24.87 768400.0 24.87
2021-01-14 25.84 24.67 24.9 25.36 586100.0 25.36
2021-01-13 25.37 24.56 24.96 24.81 903200.0 24.81
2021-01-12 25.52 23.53 23.99 25.4 2194800.0 25.4
2021-01-11 23.73 22.16 22.49 23.29 709100.0 23.29
2021-01-08 23.96 22.7 23.2 23.55 767400.0 23.55
2021-01-07 23.67 22.64 23.29 22.98 700900.0 22.98
2021-01-06 23.5 22.0 22.1 23.11 1362800.0 23.11
2021-01-05 22.01 21.35 21.4 21.69 1261100.0 21.69
2021-01-04 22.81 20.98 22.53 21.67 1077200.0 21.67
2020-12-31 23.02 21.71 22.09 22.62 1159100.0 22.62
2020-12-30 22.43 21.28 21.51 22.18 859200.0 22.18
2020-12-29 21.55 20.8 21.36 21.5 1037200.0 21.5
2020-12-28 21.42 20.02 20.09 21.34 1235800.0 21.34
2020-12-24 20.67 19.89 20.64 20.01 283500.0 20.01
2020-12-23 20.77 18.89 18.99 20.67 1256700.0 20.67
2020-12-22 18.95 18.48 18.87 18.8 638500.0 18.8
2020-12-21 18.68 17.66 18.0 18.57 432500.0 18.57
2020-12-18 19.05 18.31 18.9 18.51 1344600.0 18.51
2020-12-17 19.1 18.53 18.72 18.96 405200.0 18.96
2020-12-16 18.98 18.3 18.83 18.75 1467400.0 18.75
2020-12-15 18.91 18.36 18.57 18.86 537800.0 18.86
2020-12-14 19.92 18.35 19.84 18.39 874300.0 18.28
2020-12-11 20.08 19.13 19.47 19.35 812800.0 19.23
2020-12-10 19.98 18.95 18.99 19.86 1095200.0 19.74
2020-12-09 19.67 18.71 19.47 19.24 667700.0 19.12
2020-12-08 19.85 19.09 19.29 19.3 731100.0 19.18
2020-12-07 19.89 18.81 19.34 19.37 969100.0 19.25
2020-12-04 19.67 18.39 18.99 19.6 1673600.0 19.48
2020-12-03 19.25 17.98 18.81 18.72 2752500.0 18.6
2020-12-02 17.0 15.9 16.31 16.89 1874600.0 16.79
2020-12-01 17.17 15.65 16.93 16.32 2318400.0 16.22
2020-11-30 17.44 16.23 16.95 16.79 1786600.0 16.69
2020-11-27 17.51 16.9 17.33 17.23 471700.0 17.12
2020-11-25 17.95 17.18 17.74 17.27 1052100.0 17.16
2020-11-24 18.52 17.45 17.72 18.21 1604800.0 18.1
2020-11-23 17.6 16.35 16.42 17.29 2145800.0 17.18
2020-11-20 16.18 15.58 16.1 15.88 1187500.0 15.78
2020-11-19 16.27 14.93 15.03 16.19 1817600.0 16.09
2020-11-18 15.43 14.5 14.57 14.96 1603300.0 14.87
2020-11-17 14.38 13.59 13.59 14.19 1102200.0 14.1
2020-11-16 14.05 13.57 14.05 13.83 677700.0 13.75
2020-11-13 13.67 13.15 13.24 13.48 761100.0 13.4
2020-11-12 13.48 12.88 13.14 13.09 995700.0 13.01
2020-11-11 14.2 13.24 14.2 13.4 732200.0 13.32
2020-11-10 14.99 13.92 14.54 14.11 1377600.0 14.02
2020-11-09 14.6 13.52 13.54 14.24 2764300.0 14.15
2020-11-06 13.08 12.3 13.08 12.38 849200.0 12.3
2020-11-05 13.23 12.71 12.75 13.01 578800.0 12.93
2020-11-04 12.78 12.25 12.5 12.64 595200.0 12.56
2020-11-03 12.97 12.29 12.43 12.87 866500.0 12.79
2020-11-02 12.36 11.81 11.99 12.13 990100.0 12.06
2020-10-30 12.0 11.56 11.9 11.78 1226300.0 11.71
2020-10-29 12.37 11.87 12.05 11.98 1141400.0 11.91
2020-10-28 12.68 11.97 12.51 12.08 958700.0 12.01
2020-10-27 13.35 12.85 13.2 12.98 485600.0 12.9
2020-10-26 13.8 13.04 13.61 13.27 780200.0 13.19
2020-10-23 14.04 13.52 14.01 13.97 835700.0 13.88
2020-10-22 13.94 13.0 13.01 13.85 1197100.0 13.76
2020-10-21 13.04 12.44 12.74 12.91 573400.0 12.83
2020-10-20 13.24 12.67 12.79 12.74 781700.0 12.66
2020-10-19 13.34 12.61 13.18 12.63 1191000.0 12.55
2020-10-16 13.55 12.81 13.43 12.89 1087600.0 12.81
2020-10-15 13.49 12.85 13.01 13.42 732100.0 13.34
2020-10-14 13.78 13.0 13.64 13.21 1017200.0 13.13
2020-10-13 13.88 13.26 13.5 13.54 1475800.0 13.46
2020-10-12 14.28 13.6 14.05 13.64 1070900.0 13.56
2020-10-09 14.22 13.85 13.9 14.07 730200.0 13.98
2020-10-08 14.19 13.48 13.98 13.77 666000.0 13.69
2020-10-07 14.0 13.39 13.58 13.83 1105500.0 13.75
2020-10-06 13.97 13.22 13.91 13.22 1298700.0 13.14
2020-10-05 13.85 12.92 12.97 13.79 1047900.0 13.71
2020-10-02 12.84 11.54 11.54 12.78 889900.0 12.7
2020-10-01 12.43 11.65 11.67 12.14 1345500.0 12.07
2020-09-30 12.12 11.41 11.41 11.62 1301600.0 11.55
2020-09-29 12.0 11.16 11.99 11.37 1677100.0 11.3
2020-09-28 12.18 11.78 11.82 11.93 976200.0 11.86
2020-09-25 11.95 11.55 11.7 11.56 949300.0 11.49
2020-09-24 12.45 11.62 11.91 11.87 1308200.0 11.8
2020-09-23 12.99 12.01 12.79 12.01 764200.0 11.94
2020-09-22 13.0 12.58 12.62 12.67 812700.0 12.59
2020-09-21 13.35 12.35 13.14 12.55 1390400.0 12.47
2020-09-18 13.98 13.54 13.95 13.73 2996900.0 13.65
2020-09-17 14.26 13.76 13.94 13.9 1085400.0 13.81
2020-09-16 14.43 13.53 13.91 14.22 1602200.0 14.13
2020-09-15 13.98 13.07 13.52 13.84 2401700.0 13.75
2020-09-14 12.94 11.69 11.83 12.87 2090800.0 12.68
2020-09-11 12.03 11.59 12.01 11.66 999200.0 11.49
2020-09-10 12.61 11.88 12.48 11.9 1368000.0 11.72
2020-09-09 12.64 12.01 12.56 12.27 1398600.0 12.09
2020-09-08 12.86 12.39 12.57 12.59 1241800.0 12.4
2020-09-04 13.64 12.22 13.64 12.79 1579000.0 12.6
2020-09-03 14.01 12.88 13.48 13.36 2410400.0 13.16
2020-09-02 14.74 13.1 13.95 13.4 9211700.0 13.2
2020-09-01 12.06 11.22 11.32 12.01 1612500.0 11.83
2020-08-31 11.99 11.29 11.88 11.5 1327600.0 11.33
2020-08-28 12.19 11.61 12.15 12.07 1235700.0 11.89
2020-08-27 12.05 11.43 11.5 11.85 1347600.0 11.67
2020-08-26 12.11 11.14 12.0 11.27 1660200.0 11.1
2020-08-25 11.96 11.49 11.8 11.93 1012000.0 11.75
2020-08-24 11.76 10.98 11.0 11.74 1273800.0 11.57
2020-08-21 11.44 10.95 11.29 11.0 892000.0 10.84
2020-08-20 11.73 11.35 11.71 11.41 828300.0 11.24
2020-08-19 12.19 11.83 12.03 11.88 988200.0 11.7
2020-08-18 12.26 11.66 12.22 12.03 794000.0 11.85
2020-08-17 12.57 12.17 12.39 12.4 517300.0 12.22
2020-08-14 12.89 12.19 12.41 12.66 707800.0 12.47
2020-08-13 12.83 12.42 12.75 12.46 824200.0 12.27
2020-08-12 13.13 12.44 13.03 12.85 1122500.0 12.66
2020-08-11 13.45 12.68 13.09 12.75 920600.0 12.56
2020-08-10 12.98 12.43 12.63 12.86 1089600.0 12.67
2020-08-07 12.44 11.71 11.74 12.42 710200.0 12.24
2020-08-06 12.21 11.6 11.9 11.92 906600.0 11.74
2020-08-05 12.0 11.51 11.9 11.99 1142300.0 11.81
2020-08-04 11.69 10.93 11.15 11.61 1488000.0 11.44
2020-08-03 11.37 10.26 10.36 11.14 2035100.0 10.97
2020-07-31 10.53 10.14 10.37 10.34 702300.0 10.19
2020-07-30 11.0 10.47 10.91 10.5 717500.0 10.34
2020-07-29 11.38 10.64 10.7 11.14 946300.0 10.97
2020-07-28 10.74 10.39 10.41 10.67 681600.0 10.51
2020-07-27 10.63 10.23 10.5 10.53 838400.0 10.37
2020-07-24 11.43 10.5 10.94 10.55 1664200.0 10.39
2020-07-23 11.03 10.52 10.62 10.97 922000.0 10.81
2020-07-22 10.77 10.26 10.69 10.7 1287600.0 10.54
2020-07-21 10.95 9.83 9.84 10.93 2714100.0 10.77
2020-07-20 9.62 9.0 9.61 9.24 1215300.0 9.1
2020-07-17 10.28 9.72 10.21 9.75 817600.0 9.61
2020-07-16 10.4 9.73 9.9 10.34 1572200.0 10.19
2020-07-15 10.12 9.59 9.77 10.01 1820900.0 9.86
2020-07-14 9.38 8.82 9.05 9.38 2086000.0 9.24
2020-07-13 9.48 8.84 9.08 9.14 2404300.0 9.0
2020-07-10 9.35 8.73 9.1 8.93 1323700.0 8.8
2020-07-09 9.78 9.06 9.77 9.14 1757600.0 9.0
2020-07-08 9.78 9.02 9.21 9.72 1626900.0 9.58
2020-07-07 9.66 9.29 9.6 9.31 877000.0 9.17
2020-07-06 10.08 9.42 10.02 9.69 857400.0 9.55
2020-07-02 10.13 9.62 10.11 9.72 925100.0 9.58
2020-07-01 10.06 9.5 9.69 9.7 1444100.0 9.56
2020-06-30 9.9 9.33 9.57 9.67 1391200.0 9.53
2020-06-29 9.77 9.1 9.46 9.65 1527700.0 9.51
2020-06-26 9.64 9.22 9.28 9.31 2775500.0 9.17
2020-06-25 9.59 9.06 9.38 9.37 1539200.0 9.23
2020-06-24 10.03 9.53 9.95 9.59 1702900.0 9.45
2020-06-23 10.53 10.01 10.51 10.26 1084900.0 10.11
2020-06-22 10.5 9.61 9.86 10.39 1375700.0 10.24
2020-06-19 10.35 9.78 10.28 9.87 3294700.0 9.72
2020-06-18 10.15 9.61 9.82 10.07 1138400.0 9.92
2020-06-17 10.59 10.0 10.55 10.04 1225000.0 9.89
2020-06-16 10.73 9.97 10.61 10.6 2715800.0 10.44
2020-06-15 9.85 8.85 9.0 9.71 2464200.0 9.57
2020-06-12 9.78 8.8 9.39 9.78 2376700.0 9.63
2020-06-11 9.6 8.4 9.19 8.64 3128500.0 8.51
2020-06-10 10.96 9.71 10.93 10.21 6069800.0 10.06
2020-06-09 13.22 12.51 12.97 12.76 1664200.0 12.57
2020-06-08 13.72 12.94 13.7 13.57 1444200.0 13.37
2020-06-05 13.88 12.68 13.5 12.86 1936300.0 12.67
2020-06-04 12.39 11.2 11.71 12.3 1943600.0 12.12
2020-06-03 12.07 10.6 10.79 11.78 2543000.0 11.6
2020-06-02 10.6 9.8 10.02 10.56 2002400.0 10.4
2020-06-01 10.25 9.26 9.59 9.79 1887000.0 9.64
2020-05-29 10.07 9.47 9.83 9.57 1810300.0 9.43
2020-05-28 11.04 9.92 10.65 10.07 3856400.0 9.92
2020-05-27 10.5 9.39 9.7 10.44 2283000.0 10.28
2020-05-26 9.11 8.3 8.3 9.08 2011800.0 8.94
2020-05-22 8.23 7.58 8.13 7.84 1228500.0 7.72
2020-05-21 8.35 7.53 7.6 8.19 1494800.0 8.07
2020-05-20 7.86 7.39 7.57 7.42 1069300.0 7.31
2020-05-19 7.95 7.45 7.88 7.46 1298700.0 7.35
2020-05-18 8.29 7.78 7.86 7.96 1324800.0 7.84
2020-05-15 7.48 6.94 7.0 7.19 933000.0 7.08
2020-05-14 7.25 6.37 6.79 7.13 1026000.0 7.02
2020-05-13 7.26 6.57 7.26 7.01 1281500.0 6.91
2020-05-12 8.0 7.23 7.75 7.23 1026600.0 7.12
2020-05-11 7.99 7.52 7.99 7.68 854100.0 7.57
2020-05-08 8.2 7.74 7.83 8.16 807200.0 8.04
2020-05-07 7.9 7.4 7.4 7.63 716500.0 7.52
2020-05-06 7.91 7.21 7.7 7.25 890900.0 7.14
2020-05-05 8.47 7.59 8.13 7.62 1027900.0 7.51
2020-05-04 8.28 7.5 7.95 7.88 967800.0 7.76
2020-05-01 8.82 8.04 8.76 8.11 1461200.0 7.99
2020-04-30 9.54 8.57 8.75 9.35 1583500.0 9.21
2020-04-29 9.77 8.74 8.74 9.66 2047400.0 9.52
2020-04-28 8.88 8.0 8.59 8.39 1641200.0 8.27
2020-04-27 8.07 7.25 7.39 7.92 1104400.0 7.8
2020-04-24 7.44 6.82 7.39 7.26 1030400.0 7.15
2020-04-23 7.68 7.07 7.17 7.32 1255300.0 7.21
2020-04-22 7.68 7.21 7.6 7.23 1022100.0 7.12
2020-04-21 7.61 7.14 7.36 7.41 1154400.0 7.3
2020-04-20 8.1 7.43 7.7 7.7 1310300.0 7.59
2020-04-17 8.25 7.7 7.7 8.03 1412700.0 7.91
2020-04-16 8.16 7.02 8.11 7.17 2088900.0 7.06
2020-04-15 8.27 7.8 8.05 7.97 1009000.0 7.85
2020-04-14 9.03 8.54 8.8 8.68 1553300.0 8.55
2020-04-13 8.69 7.9 8.66 8.18 1347200.0 8.06
2020-04-09 9.0 8.22 8.35 8.59 1968200.0 8.46
2020-04-08 8.91 7.61 8.52 7.97 2799300.0 7.85
2020-04-07 9.08 7.7 7.7 8.27 3246000.0 8.15
2020-04-06 7.22 6.51 6.64 7.15 2769200.0 7.04
2020-04-03 6.11 5.6 5.94 6.04 2516000.0 5.95
2020-04-02 6.8 5.8 6.25 5.95 1710700.0 5.86
2020-04-01 6.64 6.07 6.38 6.25 1764600.0 6.16
2020-03-31 7.65 6.5 6.84 6.77 1578800.0 6.67
2020-03-30 6.99 6.26 6.92 6.81 2285400.0 6.71
2020-03-27 7.9 6.93 7.9 7.03 1985700.0 6.93
2020-03-26 8.64 7.66 8.2 7.99 2882100.0 7.87
2020-03-25 9.15 7.52 7.96 8.19 3404900.0 8.07
2020-03-24 8.96 6.81 6.92 7.81 3253000.0 7.69
2020-03-23 7.27 6.13 7.09 6.3 2906800.0 6.21
2020-03-20 9.35 6.06 9.15 7.04 7132200.0 6.94
2020-03-19 11.05 4.51 5.08 8.8 13292700.0 8.67
2020-03-18 6.0 3.64 5.5 3.92 3672800.0 3.86
2020-03-17 7.83 6.2 7.59 6.33 3001500.0 6.24
2020-03-16 8.81 7.01 8.07 7.48 1765800.0 7.37
2020-03-13 9.52 8.21 9.07 9.51 1798900.0 9.37
2020-03-12 10.28 8.13 9.85 8.5 2637900.0 8.37
2020-03-11 11.53 10.26 11.11 10.89 2674200.0 10.73
2020-03-10 13.12 11.38 12.92 11.56 1940000.0 11.39
2020-03-09 13.31 12.37 13.14 12.4 2136300.0 12.22
2020-03-06 14.67 13.81 13.85 14.4 1304900.0 14.19
2020-03-05 15.25 14.38 15.13 14.49 1685500.0 14.27
2020-03-04 15.83 15.17 15.49 15.65 1024700.0 15.42
2020-03-03 16.7 15.35 16.18 15.49 982000.0 15.26
2020-03-02 16.32 15.38 16.28 16.17 848200.0 15.93
2020-02-28 16.53 15.5 15.5 16.2 1475400.0 15.96
2020-02-27 17.13 15.69 16.21 16.23 1797300.0 15.99
2020-02-26 18.51 16.64 18.36 16.69 2099000.0 16.44
2020-02-25 19.23 18.11 19.2 18.12 1600500.0 17.85
2020-02-24 20.48 18.41 20.33 18.99 2332300.0 18.71
2020-02-21 21.78 21.21 21.76 21.34 1224300.0 21.02
2020-02-20 22.49 21.57 21.77 21.88 805100.0 21.55
2020-02-19 22.26 21.84 22.17 22.02 784700.0 21.69
2020-02-18 22.66 21.95 22.25 22.04 558500.0 21.71