Guess' Inc. (GES)
NYSE: GES
· Real-Time Price · USD
13.36
-0.25 (-1.84%)
At close: Aug 14, 2025, 3:59 PM
13.36
0.00%
After-hours: Aug 14, 2025, 06:48 PM EDT
GES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.33 | 13.48 | 13.08 | 13.37 | 13.37 | -1.76% | 298,380 |
| Aug 13, 2025 | 13.53 | 13.75 | 13.27 | 13.61 | 13.61 | 0.96% | 437,856 |
| Aug 12, 2025 | 13.43 | 13.66 | 13.30 | 13.48 | 13.48 | 1.58% | 414,629 |
| Aug 11, 2025 | 13.85 | 13.86 | 12.96 | 13.27 | 13.27 | -4.19% | 741,532 |
| Aug 8, 2025 | 13.90 | 13.90 | 13.46 | 13.85 | 13.85 | 1.24% | 380,759 |
| Aug 7, 2025 | 13.53 | 13.80 | 13.50 | 13.68 | 13.68 | 0.96% | 450,300 |
| Aug 6, 2025 | 13.00 | 13.59 | 13.00 | 13.55 | 13.55 | 4.63% | 632,421 |
| Aug 5, 2025 | 13.20 | 13.24 | 12.87 | 12.95 | 12.95 | -1.15% | 262,500 |
| Aug 4, 2025 | 12.66 | 13.15 | 12.60 | 13.10 | 13.10 | 5.14% | 473,700 |
| Aug 1, 2025 | 12.60 | 12.82 | 12.32 | 12.46 | 12.46 | -4.15% | 683,400 |
| Jul 31, 2025 | 12.79 | 13.00 | 12.67 | 13.00 | 13.00 | 0.31% | 553,926 |
| Jul 30, 2025 | 13.22 | 13.23 | 12.70 | 12.96 | 12.96 | -2.19% | 678,105 |
| Jul 29, 2025 | 13.74 | 13.74 | 13.14 | 13.25 | 13.25 | -3.28% | 548,717 |
| Jul 28, 2025 | 13.67 | 13.82 | 13.40 | 13.70 | 13.70 | 0.44% | 882,300 |
| Jul 25, 2025 | 13.34 | 13.65 | 12.98 | 13.64 | 13.64 | 3.18% | 527,400 |
| 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% | 479,800 |
| Jul 21, 2025 | 12.96 | 13.27 | 12.84 | 13.08 | 13.08 | 2.99% | 593,900 |
| Jul 18, 2025 | 13.23 | 13.35 | 12.69 | 12.70 | 12.70 | -3.27% | 472,400 |