Guess?, Inc. (GES)
NYSE: GES · Real-Time Price · USD
17.02
-0.02 (-0.12%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Guess? Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 17.02 | 17.03 | 16.98 | 17.02 | 17.02 | -0.12% | 607,197 |
| Oct 29, 2025 | 17.05 | 17.05 | 17.02 | 17.04 | 17.04 | -0.06% | 565,987 |
| Oct 28, 2025 | 16.96 | 17.05 | 16.96 | 17.05 | 17.05 | 0.47% | 730,945 |
| Oct 27, 2025 | 16.90 | 16.99 | 16.90 | 16.97 | 16.97 | 0.12% | 446,969 |
| Oct 24, 2025 | 16.87 | 16.95 | 16.86 | 16.95 | 16.95 | 0.59% | 495,080 |
| Oct 23, 2025 | 16.85 | 16.87 | 16.84 | 16.85 | 16.85 | 0.12% | 1,063,128 |
| Oct 22, 2025 | 16.81 | 16.86 | 16.81 | 16.83 | 16.83 | - | 547,458 |
| Oct 21, 2025 | 16.81 | 16.85 | 16.81 | 16.83 | 16.83 | -0.12% | 413,052 |
| Oct 20, 2025 | 16.89 | 16.89 | 16.81 | 16.85 | 16.85 | 0.06% | 573,504 |
| Oct 17, 2025 | 16.80 | 16.85 | 16.75 | 16.84 | 16.84 | 0.24% | 763,911 |
| Oct 16, 2025 | 16.87 | 16.89 | 16.77 | 16.80 | 16.80 | -0.77% | 1,150,088 |
| Oct 15, 2025 | 16.88 | 16.94 | 16.87 | 16.93 | 16.93 | 0.36% | 745,998 |
| Oct 14, 2025 | 16.76 | 16.87 | 16.76 | 16.87 | 16.87 | 0.24% | 472,176 |
| Oct 13, 2025 | 16.79 | 16.87 | 16.79 | 16.83 | 16.83 | 0.66% | 413,059 |
| Oct 10, 2025 | 16.79 | 16.79 | 16.64 | 16.72 | 16.72 | -0.18% | 909,794 |
| Oct 9, 2025 | 16.80 | 16.83 | 16.74 | 16.75 | 16.75 | -0.36% | 560,143 |
| Oct 8, 2025 | 16.80 | 16.81 | 16.76 | 16.81 | 16.81 | 0.24% | 185,510 |
| Oct 7, 2025 | 16.83 | 16.84 | 16.75 | 16.77 | 16.77 | -0.36% | 474,441 |
| Oct 6, 2025 | 16.84 | 16.88 | 16.82 | 16.83 | 16.83 | - | 249,049 |
| Oct 3, 2025 | 16.87 | 16.88 | 16.82 | 16.83 | 16.83 | -0.12% | 632,671 |
| Oct 2, 2025 | 16.84 | 16.89 | 16.80 | 16.85 | 16.85 | -0.12% | 430,916 |
| Oct 1, 2025 | 16.70 | 16.88 | 16.70 | 16.87 | 16.87 | 0.96% | 646,364 |
| Sep 30, 2025 | 16.70 | 16.74 | 16.70 | 16.71 | 16.71 | 0.06% | 438,610 |
| Sep 29, 2025 | 16.72 | 16.74 | 16.70 | 16.70 | 16.70 | - | 1,359,004 |
| Sep 26, 2025 | 16.72 | 16.75 | 16.69 | 16.70 | 16.70 | -0.06% | 306,633 |
| Sep 25, 2025 | 16.74 | 16.74 | 16.67 | 16.71 | 16.71 | -0.18% | 339,499 |
| Sep 24, 2025 | 16.82 | 16.82 | 16.72 | 16.74 | 16.74 | -0.48% | 631,673 |
| Sep 23, 2025 | 16.80 | 16.82 | 16.76 | 16.82 | 16.82 | 0.36% | 308,022 |
| Sep 22, 2025 | 16.75 | 16.84 | 16.75 | 16.76 | 16.76 | -0.06% | 370,946 |
| Sep 19, 2025 | 16.76 | 16.81 | 16.74 | 16.77 | 16.77 | 0.18% | 1,105,052 |
| Sep 18, 2025 | 16.72 | 16.78 | 16.72 | 16.74 | 16.74 | 0.24% | 452,417 |
| Sep 17, 2025 | 16.70 | 16.81 | 16.69 | 16.70 | 16.70 | -0.06% | 478,090 |
| Sep 16, 2025 | 16.71 | 16.74 | 16.67 | 16.71 | 16.71 | - | 460,143 |
| Sep 15, 2025 | 16.70 | 16.76 | 16.68 | 16.71 | 16.71 | 0.18% | 366,579 |
| Sep 12, 2025 | 16.70 | 16.72 | 16.66 | 16.68 | 16.68 | -0.42% | 517,092 |
| Sep 11, 2025 | 16.75 | 16.76 | 16.65 | 16.75 | 16.75 | 0.54% | 564,386 |
| Sep 10, 2025 | 16.71 | 16.75 | 16.64 | 16.66 | 16.66 | -1.42% | 859,433 |
| Sep 9, 2025 | 16.89 | 16.94 | 16.88 | 16.90 | 16.68 | -0.06% | 886,145 |
| Sep 8, 2025 | 16.89 | 16.91 | 16.87 | 16.91 | 16.69 | 0.30% | 396,916 |
| Sep 5, 2025 | 16.88 | 16.91 | 16.86 | 16.86 | 16.64 | - | 462,016 |
| Sep 4, 2025 | 16.89 | 16.91 | 16.86 | 16.86 | 16.64 | 0.18% | 610,233 |
| Sep 3, 2025 | 16.86 | 16.90 | 16.82 | 16.83 | 16.61 | -0.30% | 711,758 |
| Sep 2, 2025 | 16.81 | 16.89 | 16.81 | 16.88 | 16.66 | 0.42% | 784,004 |
| Aug 29, 2025 | 16.89 | 16.91 | 16.79 | 16.81 | 16.59 | -0.47% | 980,060 |
| Aug 28, 2025 | 16.91 | 16.92 | 16.84 | 16.89 | 16.67 | 0.30% | 1,223,279 |
| Aug 27, 2025 | 16.92 | 16.94 | 16.80 | 16.84 | 16.62 | -0.06% | 1,671,774 |
| Aug 26, 2025 | 16.82 | 16.95 | 16.82 | 16.85 | 16.63 | 0.30% | 1,009,921 |
| Aug 25, 2025 | 16.82 | 16.90 | 16.80 | 16.80 | 16.58 | -0.24% | 1,297,619 |
| Aug 22, 2025 | 16.84 | 16.92 | 16.80 | 16.84 | 16.62 | 0.06% | 2,874,790 |
| Aug 21, 2025 | 16.81 | 16.93 | 16.80 | 16.83 | 16.61 | -0.12% | 3,012,665 |