Stockscreener 앱 받기
10.99
1.08%
-0.12
시장 영업 전:
11.09
0.10
+0.91%
Guess Inc 주식 (GES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $11.26 | $10.87 | $0.39 | 995,639.0 | -1.08% |
| 2025-06-04 | $11.18 | $10.74 | $0.44 | 959,074.0 | +3.16% |
| 2025-06-03 | $10.92 | $10.40 | $0.52 | 608,062.0 | +2.28% |
| 2025-06-02 | $10.84 | $10.29 | $0.555 | 972,261.0 | +0.48% |
| 2025-05-30 | $11.02 | $10.43 | $0.59 | 1,785,393.0 | -5.84% |
| 2025-05-29 | $11.38 | $10.97 | $0.4099 | 654,487.0 | -0.09% |
| 2025-05-28 | $11.52 | $11.13 | $0.39 | 667,093.0 | +0.18% |
| 2025-05-27 | $11.33 | $10.90 | $0.43 | 470,267.0 | +0.72% |
| 2025-05-23 | $11.18 | $10.70 | $0.48 | 452,381.0 | -0.54% |
| 2025-05-22 | $11.57 | $11.09 | $0.48 | 591,905.0 | +0.45% |
| 2025-05-21 | $11.34 | $11.03 | $0.31 | 568,426.0 | -3.16% |
| 2025-05-20 | $11.94 | $11.31 | $0.63 | 510,519.0 | -2.48% |
| 2025-05-19 | $11.76 | $11.50 | $0.26 | 805,149.0 | -0.93% |
| 2025-05-16 | $12.29 | $11.80 | $0.4872 | 457,327.0 | -1.91% |
| 2025-05-15 | $12.48 | $11.95 | $0.54 | 913,232.0 | -0.58% |
| 2025-05-14 | $12.30 | $11.94 | $0.36 | 652,208.0 | -0.33% |
| 2025-05-13 | $12.20 | $11.93 | $0.27 | 564,606.0 | +0.91% |
| 2025-05-12 | $12.85 | $11.76 | $1.09 | 1,272,345.0 | +5.24% |
| 2025-05-09 | $11.64 | $11.42 | $0.22 | 331,439.0 | -0.09% |
| 2025-05-08 | $11.74 | $11.32 | $0.42 | 553,418.0 | +2.69% |
| 2025-05-07 | $11.20 | $10.69 | $0.51 | 528,087.0 | +4.50% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $11.26 | $10.29 | $0.975 | 4,530,675.0 | +4.87% |
| 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% |
1.40%
1.18%
자본화:
|
볼륨(24시간):