Skip to main content
Guess?, Inc. (GES)
NYSE: GES · Real-Time Price · USD
16.20
-0.36 (-2.17%)
At close: Nov 20, 2024, 4:00 PM
16.25
+0.05 (0.31%)
After-hours: Nov 20, 2024, 7:26 PM EST

Guess? Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.4316.4916.0516.2016.20-2.17%850,852
Nov 19, 202416.2816.6316.1716.5616.560.73%878,409
Nov 18, 202416.8416.8516.4316.4416.44-1.97%1,026,001
Nov 15, 202417.0117.0116.6716.7716.77-1.00%948,301
Nov 14, 202417.3617.4016.9016.9416.94-2.36%694,586
Nov 13, 202417.3017.5517.2017.3517.350.29%714,193
Nov 12, 202417.3517.5317.0917.3017.30-0.75%573,271
Nov 11, 202417.3417.6317.2317.4317.431.22%833,693
Nov 8, 202417.2817.3317.0617.2217.22-1.32%533,021
Nov 7, 202417.4017.6517.2717.4517.450.69%784,089
Nov 6, 202417.5117.6016.9117.3317.332.36%1,179,855
Nov 5, 202417.0117.0616.7816.9316.93-1.28%780,107
Nov 4, 202417.0017.4517.0017.1517.151.06%933,017
Nov 1, 202417.1117.5016.9016.9716.97-0.12%807,168
Oct 31, 202417.1817.2516.8816.9916.99-1.05%1,230,234
Oct 30, 202417.5017.7017.1617.1717.17-2.33%699,938
Oct 29, 202417.7517.8717.5517.5817.58-2.28%567,927
Oct 28, 202417.6018.0817.5217.9917.992.98%683,525
Oct 25, 202418.0318.0517.2817.4717.47-2.24%879,160
Oct 24, 202417.8617.9417.6917.8717.870.34%749,775
Oct 23, 202418.3418.3617.8017.8117.81-3.31%691,393
Oct 22, 202418.8018.8218.3918.4218.42-2.13%807,765
Oct 21, 202419.0519.0718.7218.8218.82-0.84%751,047
Oct 18, 202419.8619.9118.8918.9818.98-4.19%1,042,536
Oct 17, 202419.6619.8519.5419.8119.810.71%406,235
Oct 16, 202419.4719.8719.4019.6719.671.92%567,576
Oct 15, 202419.3419.8919.2719.3019.30-0.26%579,358
Oct 14, 202419.3119.3719.1819.3519.35-0.41%483,628
Oct 11, 202419.1219.4619.0619.4319.431.94%375,266
Oct 10, 202419.2919.2918.9019.0619.06-1.80%556,426
Oct 9, 202419.2419.5119.0319.4119.411.15%586,171
Oct 8, 202419.8519.8519.1619.1919.19-3.42%670,282
Oct 7, 202419.7519.8919.5419.8719.870.05%466,809
Oct 4, 202419.5619.9619.5619.8619.863.44%692,652
Oct 3, 202418.8919.2618.7619.2019.200.37%661,748
Oct 2, 202419.5719.8719.1119.1319.13-2.94%823,801
Oct 1, 202419.8320.0419.4519.7119.71-2.09%503,565
Sep 30, 202420.0820.1619.9020.1320.130.25%476,227
Sep 27, 202420.2020.3319.9720.0820.080.70%575,252
Sep 26, 202419.4820.0019.4819.9419.944.62%579,295
Sep 25, 202419.8419.9019.0319.0619.06-3.88%564,811
Sep 24, 202419.5419.8419.4419.8319.832.37%500,181
Sep 23, 202419.2319.4419.1019.3719.370.47%620,066
Sep 20, 202419.4019.5919.2219.2819.28-1.28%1,577,979
Sep 19, 202419.9720.0919.4819.5319.53-0.20%500,517
Sep 18, 202419.5820.1019.4319.5719.570.46%585,016
Sep 17, 202419.6919.9419.4719.4819.480.36%697,691
Sep 16, 202419.5819.7719.1919.4119.41-0.41%649,250
Sep 13, 202418.9119.6018.8319.4919.494.62%931,960
Sep 12, 202419.0119.0518.5218.6318.63-2.05%950,203
Sep 11, 202418.8819.1118.6119.0219.02-1.14%862,916
Sep 10, 202418.9819.3118.8719.2418.941.53%1,108,716
Sep 9, 202419.1719.4318.8218.9518.66-0.84%902,516
Sep 6, 202419.3219.6319.0719.1118.81-1.14%973,555
Sep 5, 202419.8419.8619.2419.3319.03-1.93%1,247,376
Sep 4, 202419.9020.1119.4619.7119.40-1.30%1,439,760
Sep 3, 202420.5920.9319.8419.9719.66-3.62%1,491,924
Aug 30, 202420.7221.0620.4220.7220.401.02%1,473,396
Aug 29, 202420.1021.2620.0120.5120.191.43%1,660,831
Aug 28, 202420.8321.0920.1920.2219.91-4.62%1,519,349
Aug 27, 202421.2221.3120.9221.2020.87-0.70%720,463
Aug 26, 202421.6221.8121.3121.3521.02-0.84%589,138
Aug 23, 202421.1021.6720.9621.5321.202.13%747,092
Aug 22, 202420.9921.1420.8521.0820.75-0.28%618,514
Aug 21, 202421.3521.4020.7221.1420.810.86%1,270,369
Aug 20, 202421.4721.4720.7520.9620.64-2.19%860,467
Aug 19, 202421.8822.3921.4121.4321.10-4.76%1,133,510
Aug 16, 202422.4222.8722.3822.5022.150.22%542,059
Aug 15, 202422.4822.6422.3322.4522.103.79%589,710
Aug 14, 202422.3322.3321.6321.6321.29-2.44%724,883
Aug 13, 202422.1922.3021.9622.1721.831.28%501,302
Aug 12, 202422.0522.1821.7821.8921.55-0.32%1,342,606
Aug 9, 202422.3322.3321.6221.9621.62-1.57%814,722
Aug 8, 202422.3722.4922.1522.3121.961.55%670,023
Aug 7, 202422.8822.8821.8821.9721.63-2.23%539,315
Aug 6, 202422.4322.7522.2022.4722.120.45%643,232
Aug 5, 202421.3222.4621.2622.3722.02-0.27%818,826
Aug 2, 202422.2322.6321.7522.4322.08-1.97%865,560
Aug 1, 202423.9924.1222.7522.8822.53-4.86%1,025,084
Jul 31, 202423.7824.3323.5624.0523.681.78%926,853
Jul 30, 202423.5823.8323.4123.6323.260.98%661,448
Jul 29, 202423.6923.6923.2423.4023.04-0.72%450,236
Jul 26, 202423.2723.7323.1823.5723.202.48%662,112
Jul 25, 202422.7623.0122.3823.0022.641.23%1,029,031
Jul 24, 202422.9723.1722.6922.7222.37-1.86%1,267,353
Jul 23, 202423.1223.4623.0423.1522.79-0.86%654,913
Jul 22, 202423.3223.4222.7523.3522.991.48%668,494
Jul 19, 202423.4123.5622.9523.0122.65-2.87%891,178
Jul 18, 202423.8424.6423.5423.6923.32-1.04%1,141,959
Jul 17, 202423.3124.2223.3123.9423.571.53%1,325,325
Jul 16, 202422.8623.7922.7023.5823.214.38%1,305,379
Jul 15, 202422.9322.9322.2922.5922.24-1.01%1,030,128
Jul 12, 202422.9223.1422.6822.8222.470.26%1,497,839
Jul 11, 202422.0422.8221.9222.7622.415.57%1,571,416
Jul 10, 202421.2521.5821.1721.5621.232.33%1,200,575
Jul 9, 202421.0621.4120.7721.0720.740.14%1,413,408
Jul 8, 202420.5421.0820.5421.0420.713.09%1,608,704
Jul 5, 202419.9920.5219.8920.4120.091.90%1,217,333
Jul 3, 202420.0620.4119.9020.0319.720.60%642,859
Jul 2, 202419.6020.0019.6019.9119.601.37%1,469,485