Guess?, Inc. (GES)
NYSE: GES · Real-Time Price · USD
13.64
+0.42 (3.18%)
Jul 25, 2025, 4:00 PM - Market closed
Guess? Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 13.34 | 13.65 | 12.98 | 13.64 | 13.64 | 3.18% | 527,051 |
Jul 24, 2025 | 13.62 | 13.69 | 13.17 | 13.22 | 13.22 | -2.65% | 439,828 |
Jul 23, 2025 | 13.60 | 13.75 | 13.32 | 13.58 | 13.58 | 1.34% | 553,514 |
Jul 22, 2025 | 13.26 | 13.69 | 13.21 | 13.40 | 13.40 | 2.45% | 479,777 |
Jul 21, 2025 | 12.96 | 13.27 | 12.84 | 13.08 | 13.08 | 2.99% | 593,888 |
Jul 18, 2025 | 13.23 | 13.35 | 12.69 | 12.70 | 12.70 | -3.27% | 472,377 |
Jul 17, 2025 | 12.70 | 13.21 | 12.70 | 13.13 | 13.13 | 2.98% | 740,839 |
Jul 16, 2025 | 12.49 | 12.82 | 11.99 | 12.75 | 12.75 | 2.91% | 990,813 |
Jul 15, 2025 | 12.79 | 12.85 | 12.35 | 12.39 | 12.39 | -2.44% | 567,254 |
Jul 14, 2025 | 12.93 | 12.93 | 12.53 | 12.70 | 12.70 | -1.01% | 487,002 |
Jul 11, 2025 | 13.04 | 13.09 | 12.76 | 12.83 | 12.83 | -2.95% | 633,283 |
Jul 10, 2025 | 13.25 | 13.54 | 13.12 | 13.22 | 13.22 | -1.64% | 445,403 |
Jul 9, 2025 | 13.60 | 13.60 | 13.20 | 13.44 | 13.44 | -0.37% | 634,095 |
Jul 8, 2025 | 13.23 | 13.63 | 13.13 | 13.49 | 13.49 | 2.43% | 627,953 |
Jul 7, 2025 | 12.80 | 13.20 | 12.75 | 13.17 | 13.17 | 1.46% | 527,630 |
Jul 3, 2025 | 12.93 | 13.05 | 12.82 | 12.98 | 12.98 | 0.31% | 257,834 |
Jul 2, 2025 | 12.58 | 13.05 | 12.32 | 12.94 | 12.94 | 3.69% | 978,911 |
Jul 1, 2025 | 12.05 | 12.82 | 12.05 | 12.48 | 12.48 | 3.23% | 1,062,845 |
Jun 30, 2025 | 12.22 | 12.30 | 12.00 | 12.09 | 12.09 | -0.25% | 584,549 |
Jun 27, 2025 | 12.09 | 12.21 | 11.95 | 12.12 | 12.12 | 1.51% | 709,864 |
Jun 26, 2025 | 12.02 | 12.07 | 11.80 | 11.94 | 11.94 | -0.58% | 403,587 |
Jun 25, 2025 | 11.98 | 12.09 | 11.81 | 12.01 | 12.01 | 0.92% | 453,041 |
Jun 24, 2025 | 12.03 | 12.16 | 11.82 | 11.90 | 11.90 | 0.17% | 806,329 |
Jun 23, 2025 | 11.71 | 12.05 | 11.47 | 11.88 | 11.88 | -0.67% | 1,030,124 |
Jun 20, 2025 | 11.44 | 12.08 | 11.40 | 11.96 | 11.96 | 4.91% | 1,639,487 |
Jun 18, 2025 | 11.60 | 11.70 | 11.37 | 11.40 | 11.40 | -4.04% | 798,798 |
Jun 17, 2025 | 11.80 | 12.14 | 11.78 | 11.88 | 11.58 | -2.06% | 869,927 |
Jun 16, 2025 | 11.68 | 12.36 | 11.53 | 12.13 | 11.82 | 5.85% | 807,359 |
Jun 13, 2025 | 11.61 | 11.80 | 11.27 | 11.46 | 11.17 | -3.54% | 674,727 |
Jun 12, 2025 | 11.98 | 12.03 | 11.73 | 11.88 | 11.58 | -3.34% | 810,754 |
Jun 11, 2025 | 12.64 | 12.64 | 12.12 | 12.29 | 11.98 | -1.36% | 1,152,427 |
Jun 10, 2025 | 12.13 | 12.54 | 11.98 | 12.46 | 12.14 | 3.49% | 1,241,633 |
Jun 9, 2025 | 12.13 | 12.22 | 11.72 | 12.04 | 11.73 | 0.08% | 984,939 |
Jun 6, 2025 | 11.00 | 12.37 | 11.00 | 12.03 | 11.72 | 9.46% | 1,951,755 |
Jun 5, 2025 | 11.12 | 11.26 | 10.87 | 10.99 | 10.71 | -1.08% | 999,776 |
Jun 4, 2025 | 10.83 | 11.18 | 10.74 | 11.11 | 10.83 | 3.16% | 959,635 |
Jun 3, 2025 | 10.61 | 10.92 | 10.40 | 10.77 | 10.49 | 2.28% | 608,158 |
Jun 2, 2025 | 10.48 | 10.84 | 10.29 | 10.53 | 10.26 | 0.48% | 972,648 |
May 30, 2025 | 10.87 | 11.02 | 10.43 | 10.48 | 10.21 | -5.84% | 1,785,515 |
May 29, 2025 | 11.34 | 11.38 | 10.97 | 11.13 | 10.85 | -0.09% | 656,207 |
May 28, 2025 | 11.50 | 11.52 | 11.13 | 11.14 | 10.85 | 0.18% | 667,174 |
May 27, 2025 | 11.24 | 11.33 | 10.90 | 11.12 | 10.84 | 0.72% | 470,280 |
May 23, 2025 | 10.70 | 11.18 | 10.70 | 11.04 | 10.76 | -0.54% | 452,385 |
May 22, 2025 | 11.18 | 11.57 | 11.09 | 11.10 | 10.82 | 0.45% | 593,006 |
May 21, 2025 | 11.20 | 11.34 | 11.03 | 11.05 | 10.77 | -3.16% | 571,462 |
May 20, 2025 | 11.67 | 11.94 | 11.31 | 11.41 | 11.12 | -2.48% | 510,519 |
May 19, 2025 | 11.55 | 11.76 | 11.50 | 11.70 | 11.40 | -0.93% | 805,232 |
May 16, 2025 | 12.13 | 12.29 | 11.80 | 11.81 | 11.51 | -1.91% | 467,031 |
May 15, 2025 | 12.01 | 12.49 | 11.95 | 12.04 | 11.73 | -0.58% | 913,233 |
May 14, 2025 | 12.04 | 12.30 | 11.94 | 12.11 | 11.80 | -0.33% | 652,209 |