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
2022-12-30 20.41 20.87 20.32 20.69 0.7M
2022-12-29 20.26 20.77 20.21 20.61 0.5M
2022-12-28 20.39 20.52 19.73 20.05 0.4M
2022-12-27 20.37 20.71 20.29 20.47 0.4M
2022-12-23 19.92 20.51 19.87 20.42 0.6M
2022-12-22 19.79 19.93 19.53 19.91 0.6M
2022-12-21 20.08 20.40 20.03 20.11 0.5M
2022-12-20 19.72 19.90 19.42 19.64 1.0M
2022-12-19 20.06 20.22 19.75 19.80 1.0M
2022-12-16 19.89 20.22 19.62 19.99 2.2M
2022-12-15 20.38 20.38 19.86 20.20 1.0M
2022-12-14 20.93 21.26 20.60 20.81 0.6M
2022-12-13 21.51 21.71 20.72 20.87 0.9M
2022-12-12 20.90 20.98 20.62 20.65 0.8M
2022-12-09 21.28 21.37 20.35 20.77 0.7M
2022-12-08 21.52 22.25 21.22 21.56 1.2M
2022-12-07 20.98 21.52 20.67 21.36 0.8M
2022-12-06 20.79 21.06 20.53 21.03 0.8M
2022-12-05 20.89 21.10 20.47 20.86 1.0M
2022-12-02 20.45 21.29 20.11 21.18 1.1M
2022-12-01 20.66 21.02 20.36 20.71 1.1M
2022-11-30 20.46 20.76 20.12 20.76 1.2M
2022-11-29 20.15 20.63 20.02 20.33 0.8M
2022-11-28 20.08 20.55 20.01 20.09 1.0M
2022-11-25 20.00 20.35 19.91 20.18 0.5M
2022-11-23 18.60 20.09 18.42 19.98 1.7M
2022-11-22 20.13 20.35 19.57 19.75 1.7M
2022-11-21 19.57 19.80 19.20 19.46 0.9M
2022-11-18 19.41 20.05 19.22 19.78 1.2M
2022-11-17 18.71 18.71 18.26 18.69 0.9M
2022-11-16 18.73 18.95 18.14 18.95 0.9M
2022-11-15 19.69 20.35 19.29 19.41 0.9M
2022-11-14 18.59 19.44 18.59 19.05 0.7M
2022-11-11 18.30 19.13 18.30 18.87 0.8M
2022-11-10 17.24 18.31 17.24 18.23 1.1M
2022-11-09 17.09 17.09 16.27 16.49 0.5M
2022-11-08 17.73 17.73 16.96 17.17 0.5M
2022-11-07 17.35 17.63 17.05 17.52 0.5M
2022-11-04 17.37 17.58 16.89 17.17 0.5M
2022-11-03 16.49 17.06 16.14 16.97 0.7M
2022-11-02 17.54 17.66 16.73 16.74 0.8M
2022-11-01 17.32 17.67 17.00 17.67 0.8M
2022-10-31 16.85 17.07 16.68 16.98 0.6M
2022-10-28 16.83 17.00 16.30 16.92 0.5M
2022-10-27 16.89 17.14 16.64 16.86 0.5M
2022-10-26 16.86 17.07 16.54 16.64 1.2M
2022-10-25 16.28 17.04 16.24 16.86 0.7M
2022-10-24 15.94 16.35 15.66 16.15 0.4M
2022-10-21 15.76 16.15 15.55 15.97 0.4M
2022-10-20 15.71 16.26 15.59 15.63 0.4M
2022-10-19 15.86 16.03 15.33 15.68 0.3M
2022-10-18 16.33 16.76 15.75 15.94 0.4M
2022-10-17 15.87 16.07 15.67 15.91 0.6M
2022-10-14 15.88 15.92 15.32 15.35 0.4M
2022-10-13 14.80 15.67 14.51 15.60 0.7M
2022-10-12 15.44 15.44 15.01 15.20 0.4M
2022-10-11 15.03 15.66 14.84 15.40 0.5M
2022-10-10 15.58 15.64 14.73 15.08 0.4M
2022-10-07 15.57 15.70 14.94 15.40 0.7M
2022-10-06 15.50 15.88 15.47 15.83 0.4M
2022-10-05 15.58 15.76 15.30 15.68 0.5M
2022-10-04 15.28 15.96 15.28 15.92 0.7M
2022-10-03 14.87 15.09 14.51 14.85 0.6M
2022-09-30 14.77 15.08 14.27 14.67 1.1M
2022-09-29 15.26 15.47 14.75 14.88 1.1M
2022-09-28 15.08 15.58 14.88 15.50 0.7M
2022-09-27 14.65 15.00 14.62 14.96 0.9M
2022-09-26 15.04 15.48 14.42 14.43 0.7M
2022-09-23 15.28 15.43 14.71 15.07 1.2M
2022-09-22 15.83 15.97 15.46 15.63 0.8M
2022-09-21 16.18 16.62 15.95 16.00 0.6M
2022-09-20 16.46 16.46 15.69 16.08 0.8M
2022-09-19 16.02 16.86 16.02 16.64 0.8M
2022-09-16 15.88 16.27 15.67 16.13 1.9M
2022-09-15 15.97 16.69 15.97 16.13 0.8M
2022-09-14 16.35 16.41 15.77 16.11 1.1M
2022-09-13 16.71 16.90 16.19 16.31 0.8M
2022-09-12 17.48 17.93 17.23 17.38 0.5M
2022-09-09 16.49 17.37 16.49 17.26 1.0M
2022-09-08 16.23 16.46 16.08 16.26 0.6M
2022-09-07 16.04 16.72 16.04 16.56 0.7M
2022-09-06 16.27 16.46 15.88 16.08 1.4M
2022-09-02 16.92 17.10 16.34 16.52 0.7M
2022-09-01 17.25 17.26 16.40 16.85 0.9M
2022-08-31 17.61 17.77 17.27 17.47 1.2M
2022-08-30 17.92 18.06 17.49 17.70 0.7M
2022-08-29 18.06 18.21 17.70 17.71 0.8M
2022-08-26 19.35 19.35 17.95 18.21 1.2M
2022-08-25 18.85 19.49 18.49 19.16 1.6M
2022-08-24 19.42 19.43 19.03 19.24 0.9M
2022-08-23 18.97 19.91 18.97 19.62 0.7M
2022-08-22 19.84 19.93 18.94 18.94 1.1M
2022-08-19 20.46 20.66 19.88 20.33 0.8M
2022-08-18 20.88 21.01 20.48 20.92 0.4M
2022-08-17 20.91 21.10 20.57 20.95 0.5M
2022-08-16 20.19 21.57 20.19 21.28 1.1M
2022-08-15 20.15 20.37 19.99 20.05 0.7M
2022-08-12 20.65 20.74 20.23 20.55 0.5M
2022-08-11 20.15 20.87 20.02 20.34 0.6M
2022-08-10 19.94 20.30 19.74 19.78 0.6M
2022-08-09 19.74 19.97 19.00 19.25 0.9M
2022-08-08 19.59 20.87 19.59 20.25 0.9M
2022-08-05 19.02 19.62 19.02 19.39 0.4M
2022-08-04 19.17 19.44 19.06 19.43 0.3M
2022-08-03 18.98 19.47 18.76 19.23 0.4M
2022-08-02 18.89 19.06 18.48 18.57 0.3M
2022-08-01 18.66 19.37 18.55 19.25 0.5M
2022-07-29 18.90 18.97 18.48 18.91 0.5M
2022-07-28 18.48 18.85 18.03 18.73 0.7M
2022-07-27 18.45 18.69 17.91 18.53 0.5M
2022-07-26 18.18 18.32 17.81 18.12 0.7M
2022-07-25 19.30 19.41 18.79 18.92 0.5M
2022-07-22 19.56 20.15 19.01 19.12 0.6M
2022-07-21 18.61 19.36 18.61 19.35 0.5M
2022-07-20 19.02 19.47 18.61 19.41 0.7M
2022-07-19 18.14 19.37 18.14 19.25 1.1M
2022-07-18 17.78 18.47 17.78 17.87 0.9M
2022-07-15 17.32 17.52 17.14 17.47 0.5M
2022-07-14 16.92 17.07 16.64 17.00 0.5M
2022-07-13 17.21 17.43 16.92 17.23 0.4M
2022-07-12 17.30 17.80 17.14 17.47 0.5M
2022-07-11 17.73 17.98 17.27 17.30 0.7M
2022-07-08 17.53 17.88 17.21 17.77 0.7M
2022-07-07 16.91 17.69 16.71 17.55 1.2M
2022-07-06 17.27 17.50 16.42 16.63 1.0M
2022-07-05 16.55 17.48 16.30 17.44 1.0M
2022-07-01 17.03 17.19 16.51 16.90 0.9M
2022-06-30 16.88 17.18 16.39 17.05 1.5M
2022-06-29 17.94 17.94 16.97 17.23 1.3M
2022-06-28 18.42 18.71 18.05 18.07 1.0M
2022-06-27 18.71 18.82 17.85 17.99 0.7M
2022-06-24 18.24 18.91 18.17 18.60 2.6M
2022-06-23 18.38 18.59 17.69 18.04 0.8M
2022-06-22 18.26 18.87 18.21 18.34 0.8M
2022-06-21 18.74 18.90 18.20 18.55 1.5M
2022-06-17 18.13 18.44 17.80 18.03 2.3M
2022-06-16 18.44 18.71 17.78 18.00 1.9M
2022-06-15 19.40 19.57 18.81 19.08 0.9M
2022-06-14 18.65 19.28 18.65 18.97 1.0M
2022-06-13 18.47 18.94 18.15 18.57 1.4M
2022-06-10 19.04 19.48 18.87 19.17 1.2M
2022-06-09 19.47 19.85 19.23 19.54 0.9M
2022-06-08 19.73 20.17 19.34 19.66 1.0M
2022-06-07 19.67 20.39 19.43 20.03 0.9M
2022-06-06 20.50 20.58 20.04 20.28 1.2M
2022-06-03 20.49 20.73 20.21 20.34 1.4M
2022-06-02 20.88 21.07 20.48 20.66 1.4M
2022-06-01 21.18 21.61 20.38 20.65 1.1M
2022-05-31 20.74 20.98 20.34 20.86 1.3M
2022-05-27 19.69 20.98 19.45 20.98 1.5M
2022-05-26 18.34 20.41 18.16 20.07 3.2M
2022-05-25 16.67 18.25 16.45 18.03 2.3M
2022-05-24 18.58 18.72 16.39 16.67 4.0M
2022-05-23 19.90 20.15 19.15 19.20 1.5M
2022-05-20 20.35 20.35 18.90 19.94 1.6M
2022-05-19 19.77 20.47 19.76 20.05 0.9M
2022-05-18 20.76 21.04 20.00 20.17 1.4M
2022-05-17 21.28 21.73 20.78 21.30 0.6M
2022-05-16 20.69 21.29 20.62 20.78 0.5M
2022-05-13 20.58 21.24 20.45 20.90 0.8M
2022-05-12 19.60 20.69 19.31 20.51 0.9M
2022-05-11 20.81 21.00 19.64 19.65 1.5M
2022-05-10 21.31 21.56 20.23 20.61 1.3M
2022-05-09 21.27 21.96 20.89 20.90 1.4M
2022-05-06 22.37 22.74 21.58 21.77 0.9M
2022-05-05 23.18 23.48 22.41 22.64 1.3M
2022-05-04 23.32 23.62 22.40 23.53 0.5M
2022-05-03 23.27 23.56 22.77 23.27 0.5M
2022-05-02 22.51 23.19 22.15 23.19 0.9M
2022-04-29 23.06 23.23 22.30 22.47 0.9M
2022-04-28 23.00 23.75 22.51 23.35 0.8M
2022-04-27 22.72 22.99 22.22 22.60 0.5M
2022-04-26 22.95 23.10 22.46 22.65 0.7M
2022-04-25 22.57 23.37 22.17 23.32 0.7M
2022-04-22 23.10 23.78 22.73 22.94 0.9M
2022-04-21 24.21 24.36 23.66 23.81 0.7M
2022-04-20 24.26 24.66 23.65 23.78 1.2M
2022-04-19 23.37 24.54 23.37 24.03 1.2M
2022-04-18 23.28 23.66 23.15 23.32 0.8M
2022-04-14 23.36 23.77 23.25 23.35 0.7M
2022-04-13 22.36 23.70 22.33 23.33 0.7M
2022-04-12 22.67 23.35 22.09 22.32 1.1M
2022-04-11 22.30 23.06 22.02 22.13 0.9M
2022-04-08 22.03 22.88 21.85 22.38 0.7M
2022-04-07 21.97 22.36 21.40 22.12 1.2M
2022-04-06 22.20 22.52 21.71 22.13 0.9M
2022-04-05 22.86 23.30 22.32 22.40 0.8M
2022-04-04 22.34 23.15 22.28 22.91 0.9M
2022-04-01 22.13 22.24 21.69 22.17 1.0M
2022-03-31 22.46 22.74 21.84 21.85 1.3M
2022-03-30 23.00 23.29 22.48 22.75 0.8M
2022-03-29 22.18 23.49 22.15 23.32 1.4M
2022-03-28 21.99 22.12 21.48 21.96 1.2M
2022-03-25 22.01 22.16 21.61 22.01 0.9M
2022-03-24 21.88 22.27 21.57 21.78 1.0M
2022-03-23 21.41 22.43 21.17 21.67 2.0M
2022-03-22 22.00 22.37 21.48 21.70 0.9M
2022-03-21 22.10 22.23 20.88 21.74 1.5M
2022-03-18 20.98 21.69 20.86 21.42 1.9M
2022-03-17 20.00 21.29 19.37 21.15 2.8M
2022-03-16 18.57 19.45 18.53 19.35 1.7M
2022-03-15 17.46 18.45 17.39 18.29 1.9M
2022-03-14 17.42 18.02 16.99 17.37 1.0M
2022-03-11 18.14 18.63 17.24 17.37 1.2M
2022-03-10 17.80 18.88 17.72 18.69 1.3M
2022-03-09 18.00 18.59 17.83 18.12 1.2M
2022-03-08 16.41 17.92 16.05 17.24 2.5M
2022-03-07 19.58 19.70 16.05 16.39 3.2M
2022-03-04 21.57 21.65 19.47 19.74 1.4M
2022-03-03 21.71 21.76 21.08 21.68 0.7M
2022-03-02 20.52 21.95 20.52 21.81 1.2M
2022-03-01 21.86 21.86 20.20 20.42 1.8M
2022-02-28 22.23 22.50 21.67 21.90 0.7M
2022-02-25 22.50 22.68 21.66 22.59 0.5M
2022-02-24 21.18 22.79 21.10 22.50 0.8M
2022-02-23 21.94 22.13 21.55 21.85 0.7M
2022-02-22 22.85 22.95 21.83 21.89 0.6M
2022-02-18 22.80 23.35 22.60 22.89 0.7M
2022-02-17 23.23 23.49 22.64 22.76 0.6M
2022-02-16 23.41 23.77 22.98 23.57 0.9M
2022-02-15 22.90 23.43 22.81 23.41 0.8M
2022-02-14 22.98 23.30 22.30 22.56 0.9M
2022-02-11 23.60 23.79 22.67 22.82 0.7M
2022-02-10 23.50 24.39 23.31 23.58 0.9M
2022-02-09 23.63 24.38 23.36 24.09 0.8M
2022-02-08 21.76 23.37 21.72 23.36 1.6M
2022-02-07 21.68 22.18 21.39 21.70 1.0M
2022-02-04 21.50 21.92 20.83 21.56 1.0M
2022-02-03 21.78 22.49 21.51 21.61 0.7M
2022-02-02 22.91 23.16 21.47 21.89 0.9M
2022-02-01 23.01 23.16 22.25 22.69 0.7M
2022-01-31 21.29 23.02 21.20 23.02 1.6M
2022-01-28 21.16 21.41 20.50 21.40 0.6M
2022-01-27 21.49 22.18 20.98 21.18 0.7M
2022-01-26 22.53 22.77 20.90 21.18 0.9M
2022-01-25 21.42 22.52 21.32 22.00 0.9M
2022-01-24 19.93 22.13 19.78 22.01 1.8M
2022-01-21 20.31 21.00 19.89 20.24 1.5M
2022-01-20 22.32 22.46 20.56 20.62 0.8M
2022-01-19 22.55 22.61 21.82 22.10 0.7M
2022-01-18 22.04 22.59 21.80 22.26 0.7M
2022-01-14 22.70 23.00 21.77 22.68 0.8M
2022-01-13 23.17 23.82 22.95 23.07 0.5M
2022-01-12 22.86 23.34 22.73 22.95 0.7M
2022-01-11 21.86 22.90 21.66 22.88 1.3M
2022-01-10 22.25 22.26 21.12 21.67 1.5M
2022-01-07 23.21 23.79 22.61 22.62 0.6M
2022-01-06 23.08 23.39 22.46 23.34 0.6M
2022-01-05 24.00 24.25 22.93 22.99 0.6M
2022-01-04 24.03 24.34 23.75 23.99 0.6M
2022-01-03 23.79 24.87 23.73 23.82 0.5M