Guess

GES
🏛️ usa →
16.86
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.69 23.83 23.21 23.68 0.5M
2021-12-30 23.68 24.26 23.68 23.80 0.3M
2021-12-29 23.68 23.96 23.55 23.82 0.3M
2021-12-28 23.08 23.74 23.08 23.50 0.6M
2021-12-27 22.52 23.34 22.52 23.25 0.6M
2021-12-23 22.74 23.03 22.39 22.84 0.4M
2021-12-22 22.29 22.67 22.12 22.63 0.8M
2021-12-21 21.30 22.40 21.30 22.39 0.8M
2021-12-20 21.35 21.76 20.91 21.07 1.5M
2021-12-17 21.78 22.18 21.36 22.00 1.8M
2021-12-16 22.54 22.82 21.87 21.92 1.2M
2021-12-15 22.41 22.53 21.90 22.35 1.6M
2021-12-14 23.23 23.67 22.75 22.77 1.0M
2021-12-13 23.84 24.13 22.90 23.37 1.0M
2021-12-10 24.77 24.83 23.94 24.19 0.6M
2021-12-09 24.36 25.02 24.29 24.55 0.6M
2021-12-08 24.83 25.27 24.60 24.79 0.6M
2021-12-07 24.41 25.26 24.41 24.75 0.9M
2021-12-06 24.12 25.16 23.95 24.41 1.9M
2021-12-03 23.72 24.22 23.23 23.50 1.4M
2021-12-02 22.04 23.77 21.99 23.64 1.3M
2021-12-01 23.29 23.53 21.83 21.95 1.3M
2021-11-30 22.86 22.93 22.19 22.55 1.9M
2021-11-29 23.15 23.50 22.31 22.92 1.4M
2021-11-26 22.70 22.85 22.12 22.55 1.0M
2021-11-24 23.30 24.73 22.95 23.73 2.9M
2021-11-23 21.89 22.37 20.97 21.30 1.6M
2021-11-22 22.18 22.61 21.89 22.33 1.5M
2021-11-19 22.70 23.02 21.98 22.00 1.6M
2021-11-18 22.55 23.20 22.28 23.19 1.7M
2021-11-17 22.40 22.64 21.61 21.82 0.8M
2021-11-16 22.04 22.60 21.65 22.41 1.1M
2021-11-15 22.64 22.88 22.01 22.06 0.6M
2021-11-12 22.71 22.74 22.27 22.43 0.5M
2021-11-11 22.89 22.95 22.55 22.66 0.3M
2021-11-10 22.50 23.32 22.50 22.66 0.6M
2021-11-09 22.77 23.21 22.45 23.12 0.4M
2021-11-08 23.04 23.19 22.55 22.79 0.6M
2021-11-05 22.86 23.44 22.71 22.94 0.7M
2021-11-04 22.69 22.84 22.06 22.44 1.8M
2021-11-03 21.74 22.79 21.43 22.51 1.0M
2021-11-02 21.87 21.88 21.17 21.48 0.6M
2021-11-01 20.80 21.88 20.75 21.85 0.8M
2021-10-29 20.65 20.88 20.25 20.71 0.7M
2021-10-28 20.22 20.66 20.22 20.65 0.6M
2021-10-27 21.16 21.16 20.16 20.18 0.8M
2021-10-26 21.28 21.40 20.74 21.14 1.1M
2021-10-25 20.25 21.37 20.25 21.21 1.3M
2021-10-22 20.31 20.47 19.91 20.25 0.5M
2021-10-21 20.23 20.68 20.23 20.39 0.6M
2021-10-20 20.15 20.61 20.06 20.13 0.3M
2021-10-19 20.46 20.52 20.10 20.27 0.4M
2021-10-18 19.91 20.50 19.60 20.49 0.5M
2021-10-15 20.96 21.15 20.11 20.11 0.5M
2021-10-14 20.36 20.76 20.11 20.55 0.6M
2021-10-13 20.03 20.39 19.96 20.10 0.5M
2021-10-12 19.86 20.11 19.56 20.08 0.8M
2021-10-11 20.75 20.78 19.65 19.77 0.9M
2021-10-08 21.27 21.48 20.65 20.71 0.6M
2021-10-07 21.39 21.80 21.21 21.35 0.9M
2021-10-06 21.49 21.79 20.79 21.14 1.0M
2021-10-05 21.61 22.20 21.38 21.74 0.9M
2021-10-04 21.70 22.03 21.46 21.58 0.5M
2021-10-01 21.25 21.92 20.84 21.76 1.0M
2021-09-30 22.37 22.37 20.97 21.01 1.1M
2021-09-29 23.06 23.24 22.53 22.55 0.4M
2021-09-28 22.93 23.44 22.56 23.06 0.6M
2021-09-27 22.46 23.15 22.43 22.91 0.8M
2021-09-24 21.96 22.40 21.56 22.19 0.7M
2021-09-23 22.11 22.74 21.92 22.29 0.8M
2021-09-22 21.86 22.10 21.75 21.86 1.1M
2021-09-21 21.84 22.12 21.13 21.75 0.7M
2021-09-20 21.00 21.59 20.60 21.53 1.0M
2021-09-17 21.65 22.17 21.24 21.76 2.2M
2021-09-16 22.17 22.68 21.59 21.61 0.7M
2021-09-15 21.93 22.20 21.70 22.05 1.0M
2021-09-14 22.35 22.35 21.52 21.93 0.7M
2021-09-13 22.23 22.34 21.47 22.21 0.6M
2021-09-10 22.91 22.95 21.96 21.99 0.8M
2021-09-09 21.90 22.99 21.76 22.83 0.6M
2021-09-08 22.41 22.56 21.52 21.80 1.1M
2021-09-07 23.94 23.94 22.60 22.62 1.4M
2021-09-03 24.25 24.47 23.20 23.87 0.8M
2021-09-02 24.38 24.74 24.13 24.27 0.6M
2021-09-01 24.60 24.97 24.23 24.52 0.6M
2021-08-31 24.06 24.33 23.32 24.19 0.8M
2021-08-30 24.23 24.45 23.66 24.12 0.6M
2021-08-27 24.23 24.53 23.65 24.31 0.9M
2021-08-26 22.10 23.93 21.67 23.93 2.3M
2021-08-25 24.37 24.44 23.54 24.15 1.4M
2021-08-24 23.92 24.83 23.89 24.45 0.8M
2021-08-23 23.30 23.86 23.29 23.71 0.8M
2021-08-20 22.77 23.09 22.57 22.98 0.5M
2021-08-19 21.46 22.94 21.35 22.88 0.8M
2021-08-18 21.62 22.13 21.37 21.72 0.8M
2021-08-17 22.11 22.11 21.10 21.57 0.9M
2021-08-16 22.56 22.78 22.09 22.56 0.4M
2021-08-13 22.98 23.23 22.67 22.81 0.4M
2021-08-12 23.54 23.60 22.62 23.13 0.5M
2021-08-11 23.04 23.36 22.59 23.12 0.4M
2021-08-10 21.73 23.20 21.43 23.10 0.7M
2021-08-09 21.69 22.02 21.10 21.79 0.4M
2021-08-06 22.19 22.27 21.63 21.85 0.6M
2021-08-05 21.16 21.81 21.00 21.66 0.3M
2021-08-04 22.01 22.16 20.76 20.89 0.8M
2021-08-03 22.37 22.51 21.30 22.38 0.7M
2021-08-02 22.56 23.06 22.02 22.04 0.6M
2021-07-30 22.16 23.12 22.12 22.32 0.5M
2021-07-29 22.25 22.71 22.15 22.33 0.4M
2021-07-28 22.43 22.91 21.87 22.12 1.0M
2021-07-27 22.32 22.65 21.86 22.36 0.7M
2021-07-26 22.15 22.49 21.81 22.48 0.8M
2021-07-23 22.11 22.19 21.61 21.96 0.5M
2021-07-22 22.41 22.41 21.53 21.80 0.4M
2021-07-21 21.80 22.58 21.80 22.47 1.3M
2021-07-20 20.95 21.93 20.66 21.68 0.8M
2021-07-19 20.75 21.64 20.63 20.95 1.7M
2021-07-16 23.51 23.61 22.15 22.32 0.9M
2021-07-15 23.52 23.54 22.67 23.12 0.8M
2021-07-14 24.26 24.58 23.72 23.79 0.6M
2021-07-13 24.71 24.89 23.93 24.17 0.5M
2021-07-12 24.54 25.25 24.35 24.89 1.0M
2021-07-09 24.29 25.00 24.24 24.91 0.6M
2021-07-08 23.63 24.24 23.14 23.85 0.9M
2021-07-07 24.71 25.00 23.94 24.31 0.7M
2021-07-06 25.75 25.90 24.51 24.96 0.9M
2021-07-02 26.46 26.50 25.68 25.74 0.5M
2021-07-01 26.70 26.88 26.38 26.41 0.4M
2021-06-30 25.45 26.47 25.32 26.40 0.7M
2021-06-29 26.16 26.42 25.50 25.54 0.4M
2021-06-28 26.29 26.52 25.82 25.95 0.8M
2021-06-25 27.24 27.31 26.39 26.39 1.1M
2021-06-24 26.94 27.38 26.62 27.01 0.6M
2021-06-23 26.25 27.08 26.00 26.81 1.2M
2021-06-22 25.29 26.45 25.18 26.38 1.1M
2021-06-21 25.84 26.31 25.56 25.60 0.7M
2021-06-18 25.72 26.28 25.07 25.12 1.7M
2021-06-17 26.88 27.15 26.05 26.35 0.7M
2021-06-16 26.56 26.97 25.98 26.80 0.7M
2021-06-15 27.40 27.42 26.50 26.72 1.2M
2021-06-14 27.61 27.81 26.96 27.30 0.5M
2021-06-11 27.48 27.90 27.24 27.57 0.5M
2021-06-10 27.96 28.21 26.98 27.18 0.6M
2021-06-09 28.46 28.59 27.58 27.71 0.9M
2021-06-08 28.57 28.77 27.77 28.40 0.9M
2021-06-07 28.62 28.97 28.25 28.61 0.8M
2021-06-04 29.07 29.07 27.73 28.21 0.9M
2021-06-03 29.05 29.40 28.60 28.85 0.5M
2021-06-02 29.85 29.96 28.95 29.39 0.8M
2021-06-01 30.01 30.40 29.27 29.83 0.9M
2021-05-28 30.50 31.12 28.37 29.37 1.5M
2021-05-27 30.19 31.12 29.97 30.79 1.3M
2021-05-26 28.08 29.93 28.00 29.89 1.4M
2021-05-25 28.05 28.69 27.64 27.75 1.2M
2021-05-24 27.48 28.29 27.25 27.76 0.9M
2021-05-21 27.39 27.90 27.18 27.31 0.6M
2021-05-20 28.12 28.26 26.79 27.07 0.8M
2021-05-19 28.71 28.74 27.55 28.08 0.8M
2021-05-18 30.29 30.40 28.85 29.32 0.7M
2021-05-17 29.26 30.14 29.23 30.09 0.5M
2021-05-14 28.21 29.78 27.92 29.56 0.7M
2021-05-13 26.77 28.41 26.56 27.79 0.6M
2021-05-12 28.50 28.94 26.01 26.35 1.0M
2021-05-11 27.62 28.85 27.44 28.65 0.7M
2021-05-10 29.71 30.20 28.38 28.42 0.5M
2021-05-07 28.35 29.63 28.01 29.53 0.8M
2021-05-06 28.83 29.08 28.03 28.48 0.5M
2021-05-05 28.88 29.47 28.51 28.80 0.4M
2021-05-04 28.49 28.67 27.84 28.61 1.4M
2021-05-03 27.54 28.96 27.17 28.76 0.7M
2021-04-30 27.60 27.78 26.91 27.04 0.7M
2021-04-29 28.24 28.55 27.45 27.71 0.4M
2021-04-28 28.07 28.34 27.79 27.85 0.3M
2021-04-27 27.96 28.55 27.92 28.20 0.6M
2021-04-26 29.04 29.50 27.38 27.65 0.8M
2021-04-23 28.08 29.17 27.73 28.99 0.5M
2021-04-22 28.22 29.25 27.81 27.83 0.6M
2021-04-21 26.58 28.00 26.52 27.93 1.0M
2021-04-20 26.97 27.00 26.15 26.77 0.7M
2021-04-19 27.64 27.64 26.98 27.09 0.6M
2021-04-16 27.73 28.05 26.73 27.90 1.0M
2021-04-15 26.97 28.12 26.64 28.05 1.0M
2021-04-14 26.61 27.36 26.61 26.71 0.4M
2021-04-13 27.75 27.75 26.50 26.70 0.8M
2021-04-12 27.19 28.27 27.18 28.18 0.9M
2021-04-09 26.39 27.41 26.28 27.31 0.7M
2021-04-08 25.55 26.36 24.71 26.29 0.7M
2021-04-07 25.59 26.21 25.25 25.73 0.6M
2021-04-06 25.10 25.82 25.09 25.48 0.7M
2021-04-05 24.81 25.20 24.12 25.07 1.1M
2021-04-01 25.16 26.51 24.45 24.56 1.9M
2021-03-31 23.32 24.25 23.32 23.50 1.1M
2021-03-30 22.45 23.30 22.15 23.20 0.7M
2021-03-29 23.69 24.14 22.21 22.23 0.7M
2021-03-26 23.58 24.28 23.05 23.75 0.5M
2021-03-25 21.77 23.26 21.26 23.20 0.8M
2021-03-24 23.27 23.38 21.94 21.98 0.9M
2021-03-23 24.51 24.83 23.02 23.22 1.3M
2021-03-22 25.99 25.99 24.45 25.00 0.6M
2021-03-19 25.26 26.03 25.00 25.78 1.2M
2021-03-18 25.73 26.50 25.00 25.34 0.5M
2021-03-17 26.05 26.49 25.54 25.87 0.6M
2021-03-16 27.00 27.51 25.75 26.27 0.6M
2021-03-15 27.18 27.85 27.09 27.40 0.4M
2021-03-12 27.09 28.30 26.52 27.27 0.6M
2021-03-11 27.04 27.07 26.20 26.91 0.8M
2021-03-10 27.42 27.99 26.79 26.82 0.5M
2021-03-09 27.16 28.00 26.91 27.36 0.5M
2021-03-08 25.84 27.92 25.80 27.66 0.9M
2021-03-05 25.44 25.76 23.98 25.52 0.7M
2021-03-04 25.38 26.00 23.82 24.80 0.7M
2021-03-03 25.51 26.10 25.19 25.40 0.5M
2021-03-02 26.29 26.48 25.38 25.40 0.4M
2021-03-01 25.78 26.61 25.58 26.41 0.4M
2021-02-26 26.25 26.94 24.90 25.21 0.8M
2021-02-25 26.89 27.65 26.03 26.52 0.6M
2021-02-24 26.15 26.87 26.03 26.84 0.7M
2021-02-23 26.10 26.37 24.56 25.72 0.7M
2021-02-22 25.31 27.55 25.30 26.45 1.2M
2021-02-19 24.92 25.39 24.83 25.23 0.6M
2021-02-18 25.35 25.35 23.86 24.80 0.8M
2021-02-17 24.80 25.85 24.55 25.42 0.9M
2021-02-16 24.13 25.23 24.12 25.12 0.6M
2021-02-12 24.71 24.71 23.90 24.12 0.4M
2021-02-11 24.34 25.39 24.17 24.76 0.7M
2021-02-10 24.30 24.45 23.55 24.12 0.8M
2021-02-09 24.58 24.76 23.88 24.02 0.4M
2021-02-08 24.91 25.43 24.76 24.79 0.7M
2021-02-05 24.68 24.80 24.24 24.80 0.7M
2021-02-04 23.56 24.59 23.56 24.42 0.8M
2021-02-03 22.95 23.45 22.65 23.24 0.4M
2021-02-02 23.06 23.29 22.44 22.69 0.6M
2021-02-01 23.47 23.47 22.18 22.77 0.6M
2021-01-29 24.23 24.44 22.94 23.22 0.8M
2021-01-28 22.97 24.49 22.39 24.16 1.6M
2021-01-27 23.22 23.34 21.59 22.89 1.4M
2021-01-26 24.70 24.86 23.01 23.71 1.0M
2021-01-25 24.27 25.83 23.99 24.34 0.9M
2021-01-22 23.45 24.26 23.09 24.19 0.6M
2021-01-21 23.73 24.19 23.49 23.62 0.7M
2021-01-20 24.11 24.63 23.78 23.79 0.5M
2021-01-19 24.93 25.39 23.79 24.11 0.5M
2021-01-15 24.92 25.26 24.47 24.87 0.8M
2021-01-14 24.90 25.84 24.67 25.36 0.6M
2021-01-13 24.96 25.37 24.56 24.81 0.9M
2021-01-12 23.99 25.52 23.53 25.40 2.2M
2021-01-11 22.49 23.73 22.16 23.29 0.7M
2021-01-08 23.20 23.96 22.70 23.55 0.8M
2021-01-07 23.29 23.67 22.64 22.98 0.7M
2021-01-06 22.10 23.50 22.00 23.11 1.4M
2021-01-05 21.40 22.01 21.35 21.69 1.3M
2021-01-04 22.53 22.81 20.98 21.67 1.1M