Stockscreener 앱 받기
16.81
0.18%
0.03
시간 외 거래:
16.85
0.04
+0.24%
Guess Inc 주식 (GES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $16.81 | $16.73 | $0.075 | 538,257.0 | +0.18% |
| 2025-12-10 | $16.86 | $16.77 | $0.085 | 738,402.0 | -1.29% |
| 2025-12-09 | $17.00 | $16.84 | $0.16 | 394,331.0 | +0.47% |
| 2025-12-08 | $17.01 | $16.88 | $0.131 | 686,534.0 | -0.41% |
| 2025-12-05 | $17.06 | $16.99 | $0.07 | 449,390.0 | -0.12% |
| 2025-12-04 | $17.13 | $17.00 | $0.1289 | 631,837.0 | -0.70% |
| 2025-12-03 | $17.15 | $17.10 | $0.05 | 829,053.0 | +0.18% |
| 2025-12-02 | $17.10 | $17.04 | $0.06 | 822,391.0 | +0.29% |
| 2025-12-01 | $17.10 | $16.92 | $0.18 | 898,451.0 | -0.06% |
| 2025-11-28 | $17.08 | $16.99 | $0.09 | 270,717.0 | +0.00% |
| 2025-11-26 | $17.08 | $16.93 | $0.15 | 693,325.0 | +0.06% |
| 2025-11-25 | $17.05 | $16.96 | $0.09 | 678,813.0 | +0.83% |
| 2025-11-24 | $16.98 | $16.89 | $0.09 | 411,700.0 | -0.35% |
| 2025-11-21 | $17.05 | $16.95 | $0.10 | 464,980.0 | +0.18% |
| 2025-11-20 | $17.04 | $16.86 | $0.18 | 647,069.0 | +0.12% |
| 2025-11-19 | $16.93 | $16.84 | $0.085 | 301,214.0 | +0.30% |
| 2025-11-18 | $16.94 | $16.86 | $0.08 | 494,540.0 | -0.18% |
| 2025-11-17 | $16.96 | $16.87 | $0.09 | 347,706.0 | -0.12% |
| 2025-11-14 | $17.01 | $16.87 | $0.14 | 399,612.0 | -0.47% |
| 2025-11-13 | $17.07 | $16.90 | $0.17 | 816,334.0 | +0.29% |
| 2025-11-12 | $16.99 | $16.87 | $0.12 | 493,951.0 | +0.53% |
| 2025-11-11 | $16.93 | $16.79 | $0.145 | 1,084,906.0 | -0.30% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.15 | $16.73 | $0.415 | 6,526,903.0 | -1.47% |
| 2025-11 | $17.08 | $16.79 | $0.29 | 9,404,198.0 | +0.47% |
| 2025-10 | $17.05 | $16.64 | $0.41 | 13,391,227.0 | +1.62% |
| 2025-09 | $16.94 | $16.64 | $0.30 | 12,343,314.0 | -0.59% |
| 2025-08 | $16.95 | $12.32 | $4.63 | 30,894,988.0 | +29.31% |
| 2025-07 | $13.82 | $11.98 | $1.84 | 13,050,022.0 | +7.53% |
| 2025-06 | $12.64 | $10.29 | $2.36 | 18,450,087.0 | +15.36% |
| 2025-05 | $12.85 | $10.43 | $2.42 | 14,479,992.0 | -6.84% |
| 2025-04 | $12.48 | $8.48 | $4.00 | 37,936,170.0 | +1.63% |
| 2025-03 | $12.82 | $9.24 | $3.58 | 43,795,811.0 | +8.96% |
| 2025-02 | $12.80 | $10.04 | $2.77 | 21,197,274.0 | -21.30% |
| 2025-01 | $14.52 | $12.42 | $2.10 | 21,823,159.0 | -8.18% |
Guess Inc 주식 (GES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.43 | $13.31 | $4.12 | 23,259,118.0 | -15.80% |
| 2024-11 | $18.07 | $15.24 | $2.83 | 19,155,836.0 | -3.12% |
| 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% |
1.42%
자본화:
|
볼륨(24시간):