Guess?, Inc. (GES)
NYSE: GES · Real-Time Price · USD
14.40
+0.28 (1.98%)
Dec 20, 2024, 4:00 PM EST - Market closed
Guess? Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 14.08 | 14.75 | 14.08 | 14.40 | 14.40 | 1.98% | 3,581,010 |
| Dec 19, 2024 | 14.20 | 14.34 | 13.83 | 14.12 | 14.12 | 0.21% | 939,534 |
| Dec 18, 2024 | 14.66 | 14.83 | 13.90 | 14.09 | 14.09 | -3.23% | 1,013,698 |
| Dec 17, 2024 | 14.99 | 15.20 | 14.41 | 14.56 | 14.56 | -2.87% | 1,003,725 |
| Dec 16, 2024 | 15.26 | 15.39 | 14.91 | 14.99 | 14.99 | -2.22% | 777,812 |
| Dec 13, 2024 | 15.16 | 15.42 | 14.95 | 15.33 | 15.33 | 1.46% | 794,594 |
| Dec 12, 2024 | 15.67 | 15.81 | 15.04 | 15.11 | 15.11 | -3.51% | 979,517 |
| Dec 11, 2024 | 15.38 | 15.69 | 15.15 | 15.66 | 15.66 | 0.19% | 1,648,185 |
| Dec 10, 2024 | 15.84 | 15.89 | 15.33 | 15.63 | 15.34 | -1.64% | 1,540,982 |
| Dec 9, 2024 | 16.80 | 16.99 | 15.83 | 15.89 | 15.59 | -4.39% | 1,110,042 |
| Dec 6, 2024 | 16.62 | 16.63 | 16.29 | 16.62 | 16.31 | 1.78% | 765,257 |
| Dec 5, 2024 | 17.02 | 17.06 | 16.26 | 16.33 | 16.02 | -4.28% | 1,131,747 |
| Dec 4, 2024 | 17.13 | 17.43 | 16.88 | 17.06 | 16.74 | -1.27% | 1,190,169 |
| Dec 3, 2024 | 17.34 | 17.38 | 16.79 | 17.28 | 16.96 | -0.12% | 1,187,591 |
| Dec 2, 2024 | 16.58 | 17.40 | 16.56 | 17.30 | 16.98 | 5.10% | 1,976,171 |
| Nov 29, 2024 | 16.54 | 16.84 | 16.39 | 16.46 | 16.15 | 0.43% | 854,941 |
| Nov 27, 2024 | 15.42 | 16.95 | 15.24 | 16.39 | 16.08 | -5.42% | 2,297,501 |
| Nov 26, 2024 | 17.76 | 17.88 | 17.24 | 17.33 | 17.00 | -3.94% | 1,780,279 |
| Nov 25, 2024 | 17.34 | 18.07 | 17.28 | 18.04 | 17.70 | 5.68% | 1,744,018 |
| Nov 22, 2024 | 16.92 | 17.25 | 16.83 | 17.07 | 16.75 | 2.65% | 902,245 |
| Nov 21, 2024 | 16.28 | 16.63 | 16.12 | 16.63 | 16.32 | 2.65% | 691,456 |
| Nov 20, 2024 | 16.43 | 16.49 | 16.05 | 16.20 | 15.90 | -2.17% | 850,852 |
| Nov 19, 2024 | 16.28 | 16.63 | 16.17 | 16.56 | 16.25 | 0.73% | 878,409 |
| Nov 18, 2024 | 16.84 | 16.85 | 16.43 | 16.44 | 16.13 | -1.97% | 1,026,001 |
| Nov 15, 2024 | 17.01 | 17.01 | 16.67 | 16.77 | 16.46 | -1.00% | 948,301 |
| Nov 14, 2024 | 17.36 | 17.40 | 16.90 | 16.94 | 16.62 | -2.36% | 694,586 |
| Nov 13, 2024 | 17.30 | 17.55 | 17.20 | 17.35 | 17.02 | 0.29% | 714,193 |
| Nov 12, 2024 | 17.35 | 17.53 | 17.09 | 17.30 | 16.98 | -0.75% | 573,271 |
| Nov 11, 2024 | 17.34 | 17.63 | 17.23 | 17.43 | 17.10 | 1.22% | 833,693 |
| Nov 8, 2024 | 17.28 | 17.33 | 17.06 | 17.22 | 16.90 | -1.32% | 533,021 |
| Nov 7, 2024 | 17.40 | 17.65 | 17.27 | 17.45 | 17.12 | 0.69% | 784,089 |
| Nov 6, 2024 | 17.51 | 17.60 | 16.91 | 17.33 | 17.00 | 2.36% | 1,179,855 |
| Nov 5, 2024 | 17.01 | 17.06 | 16.78 | 16.93 | 16.61 | -1.28% | 780,107 |
| Nov 4, 2024 | 17.00 | 17.45 | 17.00 | 17.15 | 16.83 | 1.06% | 933,017 |
| Nov 1, 2024 | 17.11 | 17.50 | 16.90 | 16.97 | 16.65 | -0.12% | 807,168 |
| Oct 31, 2024 | 17.18 | 17.25 | 16.88 | 16.99 | 16.67 | -1.05% | 1,230,234 |
| Oct 30, 2024 | 17.50 | 17.70 | 17.16 | 17.17 | 16.85 | -2.33% | 699,938 |
| Oct 29, 2024 | 17.75 | 17.87 | 17.55 | 17.58 | 17.25 | -2.28% | 567,927 |
| Oct 28, 2024 | 17.60 | 18.08 | 17.52 | 17.99 | 17.65 | 2.98% | 683,525 |
| Oct 25, 2024 | 18.03 | 18.05 | 17.28 | 17.47 | 17.14 | -2.24% | 879,160 |
| Oct 24, 2024 | 17.86 | 17.94 | 17.69 | 17.87 | 17.53 | 0.34% | 749,775 |
| Oct 23, 2024 | 18.34 | 18.36 | 17.80 | 17.81 | 17.48 | -3.31% | 691,393 |
| Oct 22, 2024 | 18.80 | 18.82 | 18.39 | 18.42 | 18.07 | -2.13% | 807,765 |
| Oct 21, 2024 | 19.05 | 19.07 | 18.72 | 18.82 | 18.47 | -0.84% | 751,047 |
| Oct 18, 2024 | 19.86 | 19.91 | 18.89 | 18.98 | 18.62 | -4.19% | 1,042,536 |
| Oct 17, 2024 | 19.66 | 19.85 | 19.54 | 19.81 | 19.44 | 0.71% | 406,235 |
| Oct 16, 2024 | 19.47 | 19.87 | 19.40 | 19.67 | 19.30 | 1.92% | 567,576 |
| Oct 15, 2024 | 19.34 | 19.89 | 19.27 | 19.30 | 18.94 | -0.26% | 579,358 |
| Oct 14, 2024 | 19.31 | 19.37 | 19.18 | 19.35 | 18.99 | -0.41% | 483,628 |
| Oct 11, 2024 | 19.12 | 19.46 | 19.06 | 19.43 | 19.07 | 1.94% | 375,266 |
| Oct 10, 2024 | 19.29 | 19.29 | 18.90 | 19.06 | 18.70 | -1.80% | 556,426 |
| Oct 9, 2024 | 19.24 | 19.51 | 19.03 | 19.41 | 19.05 | 1.15% | 586,171 |
| Oct 8, 2024 | 19.85 | 19.85 | 19.16 | 19.19 | 18.83 | -3.42% | 670,282 |
| Oct 7, 2024 | 19.75 | 19.89 | 19.54 | 19.87 | 19.50 | 0.05% | 466,809 |
| Oct 4, 2024 | 19.56 | 19.96 | 19.56 | 19.86 | 19.49 | 3.44% | 692,652 |
| Oct 3, 2024 | 18.89 | 19.26 | 18.76 | 19.20 | 18.84 | 0.37% | 661,748 |
| Oct 2, 2024 | 19.57 | 19.87 | 19.11 | 19.13 | 18.77 | -2.94% | 823,801 |
| Oct 1, 2024 | 19.83 | 20.04 | 19.45 | 19.71 | 19.34 | -2.09% | 503,565 |
| Sep 30, 2024 | 20.08 | 20.16 | 19.90 | 20.13 | 19.75 | 0.25% | 476,227 |
| Sep 27, 2024 | 20.20 | 20.33 | 19.97 | 20.08 | 19.70 | 0.70% | 575,252 |
| Sep 26, 2024 | 19.48 | 20.00 | 19.48 | 19.94 | 19.57 | 4.62% | 579,295 |
| Sep 25, 2024 | 19.84 | 19.90 | 19.03 | 19.06 | 18.70 | -3.88% | 564,811 |
| Sep 24, 2024 | 19.54 | 19.84 | 19.44 | 19.83 | 19.46 | 2.37% | 500,181 |
| Sep 23, 2024 | 19.23 | 19.44 | 19.10 | 19.37 | 19.01 | 0.47% | 620,066 |
| Sep 20, 2024 | 19.40 | 19.59 | 19.22 | 19.28 | 18.92 | -1.28% | 1,577,979 |
| Sep 19, 2024 | 19.97 | 20.09 | 19.48 | 19.53 | 19.16 | -0.20% | 500,517 |
| Sep 18, 2024 | 19.58 | 20.10 | 19.43 | 19.57 | 19.20 | 0.46% | 585,016 |
| Sep 17, 2024 | 19.69 | 19.94 | 19.47 | 19.48 | 19.11 | 0.36% | 697,691 |
| Sep 16, 2024 | 19.58 | 19.77 | 19.19 | 19.41 | 19.05 | -0.41% | 649,250 |
| Sep 13, 2024 | 18.91 | 19.60 | 18.83 | 19.49 | 19.12 | 4.62% | 931,960 |
| Sep 12, 2024 | 19.01 | 19.05 | 18.52 | 18.63 | 18.28 | -2.05% | 950,203 |
| Sep 11, 2024 | 18.88 | 19.11 | 18.61 | 19.02 | 18.66 | -1.14% | 862,916 |
| Sep 10, 2024 | 18.98 | 19.31 | 18.87 | 19.24 | 18.59 | 1.53% | 1,108,716 |
| Sep 9, 2024 | 19.17 | 19.43 | 18.82 | 18.95 | 18.31 | -0.84% | 902,516 |
| Sep 6, 2024 | 19.32 | 19.63 | 19.07 | 19.11 | 18.46 | -1.14% | 973,555 |
| Sep 5, 2024 | 19.84 | 19.86 | 19.24 | 19.33 | 18.67 | -1.93% | 1,247,376 |
| Sep 4, 2024 | 19.90 | 20.11 | 19.46 | 19.71 | 19.04 | -1.30% | 1,439,760 |
| Sep 3, 2024 | 20.59 | 20.93 | 19.84 | 19.97 | 19.29 | -3.62% | 1,491,924 |
| Aug 30, 2024 | 20.72 | 21.06 | 20.42 | 20.72 | 20.02 | 1.02% | 1,473,396 |
| Aug 29, 2024 | 20.10 | 21.26 | 20.01 | 20.51 | 19.81 | 1.43% | 1,660,831 |
| Aug 28, 2024 | 20.83 | 21.09 | 20.19 | 20.22 | 19.53 | -4.62% | 1,519,349 |
| Aug 27, 2024 | 21.22 | 21.31 | 20.92 | 21.20 | 20.48 | -0.70% | 720,463 |
| Aug 26, 2024 | 21.62 | 21.81 | 21.31 | 21.35 | 20.62 | -0.84% | 589,138 |
| Aug 23, 2024 | 21.10 | 21.67 | 20.96 | 21.53 | 20.80 | 2.13% | 747,092 |
| Aug 22, 2024 | 20.99 | 21.14 | 20.85 | 21.08 | 20.36 | -0.28% | 618,514 |
| Aug 21, 2024 | 21.35 | 21.40 | 20.72 | 21.14 | 20.42 | 0.86% | 1,270,369 |
| Aug 20, 2024 | 21.47 | 21.47 | 20.75 | 20.96 | 20.25 | -2.19% | 860,467 |
| Aug 19, 2024 | 21.88 | 22.39 | 21.41 | 21.43 | 20.70 | -4.76% | 1,133,510 |
| Aug 16, 2024 | 22.42 | 22.87 | 22.38 | 22.50 | 21.73 | 0.22% | 542,059 |
| Aug 15, 2024 | 22.48 | 22.64 | 22.33 | 22.45 | 21.69 | 3.79% | 589,710 |
| Aug 14, 2024 | 22.33 | 22.33 | 21.63 | 21.63 | 20.89 | -2.44% | 724,883 |
| Aug 13, 2024 | 22.19 | 22.30 | 21.96 | 22.17 | 21.42 | 1.28% | 501,302 |
| Aug 12, 2024 | 22.05 | 22.18 | 21.78 | 21.89 | 21.15 | -0.32% | 1,342,606 |
| Aug 9, 2024 | 22.33 | 22.33 | 21.62 | 21.96 | 21.21 | -1.57% | 814,722 |
| Aug 8, 2024 | 22.37 | 22.49 | 22.15 | 22.31 | 21.55 | 1.55% | 670,023 |
| Aug 7, 2024 | 22.88 | 22.88 | 21.88 | 21.97 | 21.22 | -2.23% | 539,315 |
| Aug 6, 2024 | 22.43 | 22.75 | 22.20 | 22.47 | 21.71 | 0.45% | 643,232 |
| Aug 5, 2024 | 21.32 | 22.46 | 21.26 | 22.37 | 21.61 | -0.27% | 818,826 |
| Aug 2, 2024 | 22.23 | 22.63 | 21.75 | 22.43 | 21.67 | -1.97% | 865,560 |
| Aug 1, 2024 | 23.99 | 24.12 | 22.75 | 22.88 | 22.10 | -4.86% | 1,025,084 |