Guess' Inc. (GES)
NYSE: GES
· Real-Time Price · USD
16.86
0.03 (0.18%)
At close: Sep 04, 2025, 3:59 PM
16.85
-0.06%
After-hours: Sep 04, 2025, 06:40 PM EDT
GES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.89 | 16.91 | 16.86 | 16.86 | 16.86 | 0.18% | 610,224 |
| Sep 3, 2025 | 16.86 | 16.90 | 16.82 | 16.83 | 16.83 | -0.30% | 711,800 |
| Sep 2, 2025 | 16.81 | 16.89 | 16.81 | 16.88 | 16.88 | 0.42% | 784,004 |
| Aug 29, 2025 | 16.89 | 16.91 | 16.79 | 16.81 | 16.81 | -0.47% | 980,100 |
| Aug 28, 2025 | 16.91 | 16.92 | 16.84 | 16.89 | 16.89 | 0.30% | 1,223,300 |
| Aug 27, 2025 | 16.92 | 16.94 | 16.80 | 16.84 | 16.84 | -0.06% | 1,671,774 |
| Aug 26, 2025 | 16.82 | 16.95 | 16.82 | 16.85 | 16.85 | 0.30% | 1,009,921 |
| Aug 25, 2025 | 16.82 | 16.90 | 16.80 | 16.80 | 16.80 | -0.24% | 1,297,619 |
| Aug 22, 2025 | 16.84 | 16.92 | 16.80 | 16.84 | 16.84 | 0.06% | 2,874,800 |
| Aug 21, 2025 | 16.81 | 16.93 | 16.80 | 16.83 | 16.83 | -0.12% | 3,012,665 |
| Aug 20, 2025 | 16.77 | 16.85 | 16.76 | 16.85 | 16.85 | 26.31% | 13,071,300 |
| Aug 19, 2025 | 13.70 | 13.83 | 13.15 | 13.34 | 13.34 | -0.97% | 354,138 |
| Aug 18, 2025 | 13.33 | 13.58 | 13.25 | 13.47 | 13.47 | 2.05% | 312,353 |
| Aug 15, 2025 | 13.41 | 13.44 | 13.11 | 13.20 | 13.20 | -1.27% | 292,237 |
| Aug 14, 2025 | 13.33 | 13.48 | 13.08 | 13.37 | 13.37 | -1.76% | 414,037 |
| 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 |