Guess' Inc. (GES) Historical Stock Price Data | Complete Trading History - Stocknear

Guess' Inc.

NYSE: GES · Real-Time Price · USD
16.71
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
16.70
-0.06%
After-hours: Sep 26, 2025, 06:52 PM EDT

GES Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 16.72 16.75 16.69 16.70 16.70 -0.06% 306,629
Sep 25, 2025 16.74 16.74 16.67 16.71 16.71 -0.18% 339,500
Sep 24, 2025 16.82 16.82 16.72 16.74 16.74 -0.48% 631,700
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% 1,105,100
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% 478,100
Sep 16, 2025 16.71 16.74 16.67 16.71 16.71 0.00% 460,143
Sep 15, 2025 16.70 16.76 16.68 16.71 16.71 0.18% 366,600
Sep 12, 2025 16.70 16.72 16.66 16.68 16.68 -0.42% 517,100
Sep 11, 2025 16.75 16.76 16.65 16.75 16.75 0.54% 564,400
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 16.67 -0.06% 886,145
Sep 8, 2025 16.89 16.91 16.87 16.91 16.68 0.30% 396,916
Sep 5, 2025 16.88 16.91 16.86 16.86 16.64 0.00% 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% 711,800
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% 980,100