Stockscreener 앱 받기
16.93
1.28%
-0.22
시간 외 거래:
16.93
Guess Inc 주식 (GES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $17.06 | $16.78 | $0.28 | 773,475.0 | -1.28% |
| 2024-11-04 | $17.45 | $17.00 | $0.45 | 803,466.0 | +1.06% |
| 2024-11-01 | $17.50 | $16.89 | $0.605 | 790,303.0 | -0.12% |
| 2024-10-31 | $17.25 | $16.88 | $0.37 | 1,357,033.0 | -1.05% |
| 2024-10-30 | $17.70 | $17.16 | $0.54 | 674,951.0 | -2.33% |
| 2024-10-29 | $17.87 | $17.55 | $0.32 | 560,341.0 | -2.28% |
| 2024-10-28 | $18.08 | $17.52 | $0.56 | 675,748.0 | +2.98% |
| 2024-10-25 | $18.05 | $17.27 | $0.77 | 857,265.0 | -2.24% |
| 2024-10-24 | $17.94 | $17.69 | $0.25 | 739,879.0 | +0.34% |
| 2024-10-23 | $18.36 | $17.80 | $0.565 | 685,180.0 | -3.31% |
| 2024-10-22 | $18.82 | $18.39 | $0.43 | 801,025.0 | -2.13% |
| 2024-10-21 | $19.07 | $18.72 | $0.35 | 731,649.0 | -0.84% |
| 2024-10-18 | $19.91 | $18.89 | $1.02 | 1,012,724.0 | -4.19% |
| 2024-10-17 | $19.85 | $19.54 | $0.31 | 401,945.0 | +0.71% |
| 2024-10-16 | $19.87 | $19.39 | $0.4748 | 542,120.0 | +1.92% |
| 2024-10-15 | $19.89 | $19.27 | $0.615 | 569,750.0 | -0.26% |
| 2024-10-14 | $19.37 | $19.18 | $0.19 | 472,502.0 | -0.41% |
| 2024-10-11 | $19.46 | $19.06 | $0.40 | 368,589.0 | +1.94% |
| 2024-10-10 | $19.29 | $18.90 | $0.39 | 545,671.0 | -1.80% |
| 2024-10-09 | $19.51 | $19.03 | $0.48 | 569,718.0 | +1.15% |
| 2024-10-08 | $19.85 | $19.16 | $0.69 | 652,445.0 | -3.42% |
Guess Inc 주식 (GES) 연도별 가격 이력
이 심층 분석에서는 Guess Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guess Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guess Inc 주식 (GES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.50 | $16.78 | $0.72 | 3,140,719.0 | -0.35% |
| 2024-10 | $20.04 | $16.88 | $3.16 | 15,292,165.0 | -15.60% |
| 2024-09 | $20.93 | $18.52 | $2.41 | 16,962,749.0 | -2.85% |
| 2024-08 | $24.12 | $20.01 | $4.11 | 18,949,591.0 | -13.85% |
| 2024-07 | $24.64 | $19.58 | $5.06 | 23,401,282.0 | +17.89% |
| 2024-06 | $23.85 | $19.94 | $3.91 | 39,019,841.0 | -12.33% |
| 2024-05 | $27.41 | $22.28 | $5.13 | 23,444,704.0 | -13.11% |
| 2024-04 | $33.50 | $24.45 | $9.05 | 35,073,907.0 | -14.90% |
| 2024-03 | $32.52 | $24.58 | $7.94 | 30,329,033.0 | +24.00% |
| 2024-02 | $26.13 | $22.32 | $3.81 | 16,811,095.0 | +13.61% |
| 2024-01 | $23.92 | $21.99 | $1.93 | 16,410,544.0 | -3.12% |
Guess Inc 주식 (GES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.60 | $21.58 | $3.02 | 20,579,139.0 | +4.72% |
| 2023-11 | $24.26 | $20.43 | $3.83 | 22,587,741.0 | +2.42% |
| 2023-10 | $22.90 | $20.38 | $2.52 | 18,782,045.0 | -0.65% |
| 2023-09 | $24.61 | $20.90 | $3.71 | 19,441,387.0 | -10.06% |
| 2023-08 | $24.84 | $17.92 | $6.92 | 27,617,727.0 | +14.63% |
| 2023-07 | $21.06 | $18.93 | $2.13 | 13,425,503.0 | +7.92% |
| 2023-06 | $21.18 | $18.79 | $2.39 | 22,844,284.0 | +1.25% |
| 2023-05 | $19.89 | $17.21 | $2.68 | 20,622,666.0 | +1.91% |
| 2023-04 | $20.24 | $18.44 | $1.80 | 17,432,840.0 | -3.13% |
| 2023-03 | $22.20 | $17.68 | $4.52 | 23,164,349.0 | -7.51% |
| 2023-02 | $24.14 | $20.95 | $3.20 | 9,935,640.0 | -9.19% |
| 2023-01 | $23.20 | $20.65 | $2.55 | 11,321,484.0 | +11.99% |
Guess Inc 주식 (GES) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.25 | $19.42 | $2.83 | 17,823,123.0 | -0.34% |
| 2022-11 | $20.76 | $16.14 | $4.62 | 18,541,305.0 | +22.26% |
| 2022-10 | $17.14 | $14.51 | $2.63 | 11,286,696.0 | +15.75% |
| 2022-09 | $17.93 | $14.27 | $3.66 | 19,140,593.0 | -16.03% |
| 2022-08 | $21.57 | $17.27 | $4.30 | 17,237,980.0 | -7.62% |
| 2022-07 | $20.15 | $16.30 | $3.85 | 13,439,876.0 | +10.91% |
| 2022-06 | $21.61 | $16.39 | $5.22 | 25,998,430.0 | -18.26% |
| 2022-05 | $23.62 | $16.39 | $7.23 | 28,596,562.0 | -7.17% |
| 2022-04 | $24.66 | $21.40 | $3.26 | 17,105,495.0 | +2.84% |
| 2022-03 | $23.49 | $16.05 | $7.44 | 34,714,370.0 | -0.23% |
| 2022-02 | $24.39 | $20.83 | $3.56 | 15,644,465.0 | -4.87% |
| 2022-01 | $24.87 | $19.78 | $5.09 | 17,923,877.0 | -2.79% |
0.37%
0.72%
자본화:
|
볼륨(24시간):