Skip to main content
Guess?, Inc. (GES)
NYSE: GES · Real-Time Price · USD
11.90
-0.50 (-4.03%)
Feb 21, 2025, 4:00 PM EST - Market closed

Guess? Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202512.5112.5111.8811.9011.90-4.03%1,001,626
Feb 20, 202512.5512.6212.3312.4012.40-1.04%796,009
Feb 19, 202512.2412.6712.1712.5312.531.13%848,030
Feb 18, 202512.3812.4712.2412.3912.39-0.16%1,180,473
Feb 14, 202512.4912.5612.1812.4112.410.65%655,705
Feb 13, 202512.2512.3912.1312.3312.331.73%751,453
Feb 12, 202512.1812.2111.9512.1212.12-1.94%677,444
Feb 11, 202512.0012.3611.8312.3612.362.06%1,221,454
Feb 10, 202512.4712.4712.0512.1112.11-1.94%781,345
Feb 7, 202512.1412.4012.0112.3512.351.65%1,023,055
Feb 6, 202512.4712.8012.1512.1512.15-1.46%852,908
Feb 5, 202512.5212.7112.2812.3312.33-2.07%971,121
Feb 4, 202512.2712.7412.1912.5912.592.44%878,427
Feb 3, 202512.5512.5912.2112.2912.29-4.80%1,517,969
Jan 31, 202513.3113.4212.8412.9112.91-2.93%839,031
Jan 30, 202513.4213.4613.1813.3013.300.38%623,298
Jan 29, 202513.0713.3912.9513.2513.251.22%1,810,793
Jan 28, 202513.2413.3012.9513.0913.09-0.76%613,800
Jan 27, 202513.4113.4212.8413.1913.19-1.79%1,520,595
Jan 24, 202513.5713.5913.2513.4313.43-0.67%792,742
Jan 23, 202513.1413.5413.0913.5213.523.13%760,818
Jan 22, 202513.1013.2412.8913.1113.110.15%660,036
Jan 21, 202512.7713.1512.7113.0913.093.97%1,118,829
Jan 17, 202512.6012.9312.4612.5912.591.21%910,639
Jan 16, 202513.1713.1912.4212.4412.44-6.82%1,531,939
Jan 15, 202513.3813.5413.2313.3513.351.91%1,133,781
Jan 14, 202513.0913.1212.6313.1013.100.23%1,744,311
Jan 13, 202513.4313.4412.9013.0713.07-3.54%1,196,112
Jan 10, 202513.3013.7813.2313.5513.550.22%1,074,174
Jan 8, 202513.5913.7013.2113.5213.52-1.96%1,870,832
Jan 7, 202514.3014.5013.7613.7913.79-3.09%1,502,694
Jan 6, 202514.3714.5214.0614.2314.230.57%767,701
Jan 3, 202513.8414.1913.6114.1514.152.46%778,083
Jan 2, 202514.1014.4513.7613.8113.81-1.78%834,465
Dec 31, 202413.8614.0713.8314.0614.061.44%845,321
Dec 30, 202413.5313.8713.3113.8613.861.46%1,182,144
Dec 27, 202413.7713.9713.5413.6613.66-1.73%1,134,525
Dec 26, 202414.2414.3113.7713.9013.90-3.14%1,378,375
Dec 24, 202414.2114.4214.0214.3514.350.56%447,327
Dec 23, 202414.4014.6214.1414.2714.27-0.90%941,910
Dec 20, 202414.0814.7514.0814.4014.401.98%3,581,010
Dec 19, 202414.2014.3413.8314.1214.120.21%939,534
Dec 18, 202414.6614.8313.9014.0914.09-3.23%1,013,698
Dec 17, 202414.9915.2014.4114.5614.56-2.87%1,003,725
Dec 16, 202415.2615.3914.9114.9914.99-2.22%777,812
Dec 13, 202415.1615.4214.9515.3315.331.46%794,594
Dec 12, 202415.6715.8115.0415.1115.11-3.51%979,517
Dec 11, 202415.3815.6915.1515.6615.660.19%1,648,185
Dec 10, 202415.8415.8915.3315.6315.34-1.64%1,540,982
Dec 9, 202416.8016.9915.8315.8915.59-4.39%1,110,042
Dec 6, 202416.6216.6316.2916.6216.311.78%765,257
Dec 5, 202417.0217.0616.2616.3316.02-4.28%1,131,747
Dec 4, 202417.1317.4316.8817.0616.74-1.27%1,190,169
Dec 3, 202417.3417.3816.7917.2816.96-0.12%1,187,591
Dec 2, 202416.5817.4016.5617.3016.985.10%1,976,171
Nov 29, 202416.5416.8416.3916.4616.150.43%854,941
Nov 27, 202415.4216.9515.2416.3916.08-5.42%2,297,501
Nov 26, 202417.7617.8817.2417.3317.00-3.94%1,780,279
Nov 25, 202417.3418.0717.2818.0417.705.68%1,744,018
Nov 22, 202416.9217.2516.8317.0716.752.65%902,245
Nov 21, 202416.2816.6316.1216.6316.322.65%691,456
Nov 20, 202416.4316.4916.0516.2015.90-2.17%850,852
Nov 19, 202416.2816.6316.1716.5616.250.73%878,409
Nov 18, 202416.8416.8516.4316.4416.13-1.97%1,026,001
Nov 15, 202417.0117.0116.6716.7716.46-1.00%948,301
Nov 14, 202417.3617.4016.9016.9416.62-2.36%694,586
Nov 13, 202417.3017.5517.2017.3517.020.29%714,193
Nov 12, 202417.3517.5317.0917.3016.98-0.75%573,271
Nov 11, 202417.3417.6317.2317.4317.101.22%833,693
Nov 8, 202417.2817.3317.0617.2216.90-1.32%533,021
Nov 7, 202417.4017.6517.2717.4517.120.69%784,089
Nov 6, 202417.5117.6016.9117.3317.002.36%1,179,855
Nov 5, 202417.0117.0616.7816.9316.61-1.28%780,107
Nov 4, 202417.0017.4517.0017.1516.831.06%933,017
Nov 1, 202417.1117.5016.9016.9716.65-0.12%807,168
Oct 31, 202417.1817.2516.8816.9916.67-1.05%1,230,234
Oct 30, 202417.5017.7017.1617.1716.85-2.33%699,938
Oct 29, 202417.7517.8717.5517.5817.25-2.28%567,927
Oct 28, 202417.6018.0817.5217.9917.652.98%683,525
Oct 25, 202418.0318.0517.2817.4717.14-2.24%879,160
Oct 24, 202417.8617.9417.6917.8717.530.34%749,775
Oct 23, 202418.3418.3617.8017.8117.48-3.31%691,393
Oct 22, 202418.8018.8218.3918.4218.07-2.13%807,765
Oct 21, 202419.0519.0718.7218.8218.47-0.84%751,047
Oct 18, 202419.8619.9118.8918.9818.62-4.19%1,042,536
Oct 17, 202419.6619.8519.5419.8119.440.71%406,235
Oct 16, 202419.4719.8719.4019.6719.301.92%567,576
Oct 15, 202419.3419.8919.2719.3018.94-0.26%579,358
Oct 14, 202419.3119.3719.1819.3518.99-0.41%483,628
Oct 11, 202419.1219.4619.0619.4319.071.94%375,266
Oct 10, 202419.2919.2918.9019.0618.70-1.80%556,426
Oct 9, 202419.2419.5119.0319.4119.051.15%586,171
Oct 8, 202419.8519.8519.1619.1918.83-3.42%670,282
Oct 7, 202419.7519.8919.5419.8719.500.05%466,809
Oct 4, 202419.5619.9619.5619.8619.493.44%692,652
Oct 3, 202418.8919.2618.7619.2018.840.37%661,748
Oct 2, 202419.5719.8719.1119.1318.77-2.94%823,801
Oct 1, 202419.8320.0419.4519.7119.34-2.09%503,565
Sep 30, 202420.0820.1619.9020.1319.750.25%476,227
Sep 27, 202420.2020.3319.9720.0819.700.70%575,252