Guess?, Inc. (GES)
NYSE: GES · Real-Time Price · USD
17.15
+0.18 (1.06%)
Nov 4, 2024, 4:00 PM EST - Market closed
Guess? Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 17.00 | 17.45 | 17.00 | 17.15 | 17.15 | 1.06% | 932,994 |
| Nov 1, 2024 | 17.11 | 17.50 | 16.90 | 16.97 | 16.97 | -0.12% | 807,168 |
| Oct 31, 2024 | 17.18 | 17.25 | 16.88 | 16.99 | 16.99 | -1.05% | 1,230,234 |
| Oct 30, 2024 | 17.50 | 17.70 | 17.16 | 17.17 | 17.17 | -2.33% | 699,938 |
| Oct 29, 2024 | 17.75 | 17.87 | 17.55 | 17.58 | 17.58 | -2.28% | 567,927 |
| Oct 28, 2024 | 17.60 | 18.08 | 17.52 | 17.99 | 17.99 | 2.98% | 683,525 |
| Oct 25, 2024 | 18.03 | 18.05 | 17.28 | 17.47 | 17.47 | -2.24% | 879,160 |
| Oct 24, 2024 | 17.86 | 17.94 | 17.69 | 17.87 | 17.87 | 0.34% | 749,775 |
| Oct 23, 2024 | 18.34 | 18.36 | 17.80 | 17.81 | 17.81 | -3.31% | 691,393 |
| Oct 22, 2024 | 18.80 | 18.82 | 18.39 | 18.42 | 18.42 | -2.13% | 807,765 |
| Oct 21, 2024 | 19.05 | 19.07 | 18.72 | 18.82 | 18.82 | -0.84% | 751,047 |
| Oct 18, 2024 | 19.86 | 19.91 | 18.89 | 18.98 | 18.98 | -4.19% | 1,042,536 |
| Oct 17, 2024 | 19.66 | 19.85 | 19.54 | 19.81 | 19.81 | 0.71% | 406,235 |
| Oct 16, 2024 | 19.47 | 19.87 | 19.40 | 19.67 | 19.67 | 1.92% | 567,576 |
| Oct 15, 2024 | 19.34 | 19.89 | 19.27 | 19.30 | 19.30 | -0.26% | 579,358 |
| Oct 14, 2024 | 19.31 | 19.37 | 19.18 | 19.35 | 19.35 | -0.41% | 483,628 |
| Oct 11, 2024 | 19.12 | 19.46 | 19.06 | 19.43 | 19.43 | 1.94% | 375,266 |
| Oct 10, 2024 | 19.29 | 19.29 | 18.90 | 19.06 | 19.06 | -1.80% | 556,426 |
| Oct 9, 2024 | 19.24 | 19.51 | 19.03 | 19.41 | 19.41 | 1.15% | 586,171 |
| Oct 8, 2024 | 19.85 | 19.85 | 19.16 | 19.19 | 19.19 | -3.42% | 670,282 |
| Oct 7, 2024 | 19.75 | 19.89 | 19.54 | 19.87 | 19.87 | 0.05% | 466,809 |
| Oct 4, 2024 | 19.56 | 19.96 | 19.56 | 19.86 | 19.86 | 3.44% | 692,652 |
| Oct 3, 2024 | 18.89 | 19.26 | 18.76 | 19.20 | 19.20 | 0.37% | 661,748 |
| Oct 2, 2024 | 19.57 | 19.87 | 19.11 | 19.13 | 19.13 | -2.94% | 823,801 |
| Oct 1, 2024 | 19.83 | 20.04 | 19.45 | 19.71 | 19.71 | -2.09% | 503,565 |
| Sep 30, 2024 | 20.08 | 20.16 | 19.90 | 20.13 | 20.13 | 0.25% | 476,227 |
| Sep 27, 2024 | 20.20 | 20.33 | 19.97 | 20.08 | 20.08 | 0.70% | 575,252 |
| Sep 26, 2024 | 19.48 | 20.00 | 19.48 | 19.94 | 19.94 | 4.62% | 579,295 |
| Sep 25, 2024 | 19.84 | 19.90 | 19.03 | 19.06 | 19.06 | -3.88% | 564,811 |
| Sep 24, 2024 | 19.54 | 19.84 | 19.44 | 19.83 | 19.83 | 2.37% | 500,181 |
| Sep 23, 2024 | 19.23 | 19.44 | 19.10 | 19.37 | 19.37 | 0.47% | 620,066 |
| Sep 20, 2024 | 19.40 | 19.59 | 19.22 | 19.28 | 19.28 | -1.28% | 1,577,979 |
| Sep 19, 2024 | 19.97 | 20.09 | 19.48 | 19.53 | 19.53 | -0.20% | 500,517 |
| Sep 18, 2024 | 19.58 | 20.10 | 19.43 | 19.57 | 19.57 | 0.46% | 585,016 |
| Sep 17, 2024 | 19.69 | 19.94 | 19.47 | 19.48 | 19.48 | 0.36% | 697,691 |
| Sep 16, 2024 | 19.58 | 19.77 | 19.19 | 19.41 | 19.41 | -0.41% | 649,250 |
| Sep 13, 2024 | 18.91 | 19.60 | 18.83 | 19.49 | 19.49 | 4.62% | 931,960 |
| Sep 12, 2024 | 19.01 | 19.05 | 18.52 | 18.63 | 18.63 | -2.05% | 950,203 |
| Sep 11, 2024 | 18.88 | 19.11 | 18.61 | 19.02 | 19.02 | -1.14% | 862,916 |
| Sep 10, 2024 | 18.98 | 19.31 | 18.87 | 19.24 | 18.94 | 1.53% | 1,108,716 |
| Sep 9, 2024 | 19.17 | 19.43 | 18.82 | 18.95 | 18.66 | -0.84% | 902,516 |
| Sep 6, 2024 | 19.32 | 19.63 | 19.07 | 19.11 | 18.81 | -1.14% | 973,555 |
| Sep 5, 2024 | 19.84 | 19.86 | 19.24 | 19.33 | 19.03 | -1.93% | 1,247,376 |
| Sep 4, 2024 | 19.90 | 20.11 | 19.46 | 19.71 | 19.40 | -1.30% | 1,439,760 |
| Sep 3, 2024 | 20.59 | 20.93 | 19.84 | 19.97 | 19.66 | -3.62% | 1,491,924 |
| Aug 30, 2024 | 20.72 | 21.06 | 20.42 | 20.72 | 20.40 | 1.02% | 1,473,396 |
| Aug 29, 2024 | 20.10 | 21.26 | 20.01 | 20.51 | 20.19 | 1.43% | 1,660,831 |
| Aug 28, 2024 | 20.83 | 21.09 | 20.19 | 20.22 | 19.91 | -4.62% | 1,519,349 |
| Aug 27, 2024 | 21.22 | 21.31 | 20.92 | 21.20 | 20.87 | -0.70% | 720,463 |
| Aug 26, 2024 | 21.62 | 21.81 | 21.31 | 21.35 | 21.02 | -0.84% | 589,138 |
| Aug 23, 2024 | 21.10 | 21.67 | 20.96 | 21.53 | 21.20 | 2.13% | 747,092 |
| Aug 22, 2024 | 20.99 | 21.14 | 20.85 | 21.08 | 20.75 | -0.28% | 618,514 |
| Aug 21, 2024 | 21.35 | 21.40 | 20.72 | 21.14 | 20.81 | 0.86% | 1,270,369 |
| Aug 20, 2024 | 21.47 | 21.47 | 20.75 | 20.96 | 20.64 | -2.19% | 860,467 |
| Aug 19, 2024 | 21.88 | 22.39 | 21.41 | 21.43 | 21.10 | -4.76% | 1,133,510 |
| Aug 16, 2024 | 22.42 | 22.87 | 22.38 | 22.50 | 22.15 | 0.22% | 542,059 |
| Aug 15, 2024 | 22.48 | 22.64 | 22.33 | 22.45 | 22.10 | 3.79% | 589,710 |
| Aug 14, 2024 | 22.33 | 22.33 | 21.63 | 21.63 | 21.29 | -2.44% | 724,883 |
| Aug 13, 2024 | 22.19 | 22.30 | 21.96 | 22.17 | 21.83 | 1.28% | 501,302 |
| Aug 12, 2024 | 22.05 | 22.18 | 21.78 | 21.89 | 21.55 | -0.32% | 1,342,606 |
| Aug 9, 2024 | 22.33 | 22.33 | 21.62 | 21.96 | 21.62 | -1.57% | 814,722 |
| Aug 8, 2024 | 22.37 | 22.49 | 22.15 | 22.31 | 21.96 | 1.55% | 670,023 |
| Aug 7, 2024 | 22.88 | 22.88 | 21.88 | 21.97 | 21.63 | -2.23% | 539,315 |
| Aug 6, 2024 | 22.43 | 22.75 | 22.20 | 22.47 | 22.12 | 0.45% | 643,232 |
| Aug 5, 2024 | 21.32 | 22.46 | 21.26 | 22.37 | 22.02 | -0.27% | 818,826 |
| Aug 2, 2024 | 22.23 | 22.63 | 21.75 | 22.43 | 22.08 | -1.97% | 865,560 |
| Aug 1, 2024 | 23.99 | 24.12 | 22.75 | 22.88 | 22.53 | -4.86% | 1,025,084 |
| Jul 31, 2024 | 23.78 | 24.33 | 23.56 | 24.05 | 23.68 | 1.78% | 926,853 |
| Jul 30, 2024 | 23.58 | 23.83 | 23.41 | 23.63 | 23.26 | 0.98% | 661,448 |
| Jul 29, 2024 | 23.69 | 23.69 | 23.24 | 23.40 | 23.04 | -0.72% | 450,236 |
| Jul 26, 2024 | 23.27 | 23.73 | 23.18 | 23.57 | 23.20 | 2.48% | 662,112 |
| Jul 25, 2024 | 22.76 | 23.01 | 22.38 | 23.00 | 22.64 | 1.23% | 1,029,031 |
| Jul 24, 2024 | 22.97 | 23.17 | 22.69 | 22.72 | 22.37 | -1.86% | 1,267,353 |
| Jul 23, 2024 | 23.12 | 23.46 | 23.04 | 23.15 | 22.79 | -0.86% | 654,913 |
| Jul 22, 2024 | 23.32 | 23.42 | 22.75 | 23.35 | 22.99 | 1.48% | 668,494 |
| Jul 19, 2024 | 23.41 | 23.56 | 22.95 | 23.01 | 22.65 | -2.87% | 891,178 |
| Jul 18, 2024 | 23.84 | 24.64 | 23.54 | 23.69 | 23.32 | -1.04% | 1,141,959 |
| Jul 17, 2024 | 23.31 | 24.22 | 23.31 | 23.94 | 23.57 | 1.53% | 1,325,325 |
| Jul 16, 2024 | 22.86 | 23.79 | 22.70 | 23.58 | 23.21 | 4.38% | 1,305,379 |
| Jul 15, 2024 | 22.93 | 22.93 | 22.29 | 22.59 | 22.24 | -1.01% | 1,030,128 |
| Jul 12, 2024 | 22.92 | 23.14 | 22.68 | 22.82 | 22.47 | 0.26% | 1,497,839 |
| Jul 11, 2024 | 22.04 | 22.82 | 21.92 | 22.76 | 22.41 | 5.57% | 1,571,416 |
| Jul 10, 2024 | 21.25 | 21.58 | 21.17 | 21.56 | 21.23 | 2.33% | 1,200,575 |
| Jul 9, 2024 | 21.06 | 21.41 | 20.77 | 21.07 | 20.74 | 0.14% | 1,413,408 |
| Jul 8, 2024 | 20.54 | 21.08 | 20.54 | 21.04 | 20.71 | 3.09% | 1,608,704 |
| Jul 5, 2024 | 19.99 | 20.52 | 19.89 | 20.41 | 20.09 | 1.90% | 1,217,333 |
| Jul 3, 2024 | 20.06 | 20.41 | 19.90 | 20.03 | 19.72 | 0.60% | 642,859 |
| Jul 2, 2024 | 19.60 | 20.00 | 19.60 | 19.91 | 19.60 | 1.37% | 1,469,485 |
| Jul 1, 2024 | 20.57 | 20.64 | 19.58 | 19.64 | 19.34 | -3.73% | 1,142,603 |
| Jun 28, 2024 | 20.27 | 20.58 | 20.16 | 20.40 | 20.08 | 0.79% | 5,057,213 |
| Jun 27, 2024 | 20.14 | 20.30 | 19.94 | 20.24 | 19.93 | -0.83% | 1,354,649 |
| Jun 26, 2024 | 20.59 | 21.07 | 20.25 | 20.41 | 20.09 | -1.35% | 1,526,095 |
| Jun 25, 2024 | 20.63 | 20.76 | 20.30 | 20.69 | 20.37 | 0.34% | 1,461,506 |
| Jun 24, 2024 | 20.52 | 20.72 | 20.37 | 20.62 | 20.30 | 0.49% | 1,425,709 |
| Jun 21, 2024 | 20.44 | 20.77 | 20.27 | 20.52 | 20.20 | 0.20% | 9,830,402 |
| Jun 20, 2024 | 20.62 | 20.98 | 20.47 | 20.48 | 20.16 | -0.68% | 1,895,064 |
| Jun 18, 2024 | 21.29 | 21.35 | 20.54 | 20.62 | 20.30 | -3.46% | 1,425,388 |
| Jun 17, 2024 | 21.05 | 21.36 | 20.89 | 21.36 | 21.03 | 1.42% | 1,352,773 |
| Jun 14, 2024 | 21.91 | 22.08 | 21.05 | 21.06 | 20.73 | -5.39% | 1,708,702 |
| Jun 13, 2024 | 22.34 | 22.46 | 22.09 | 22.26 | 21.91 | -0.76% | 1,299,098 |