Guess' Inc. (GES)
11.14
0.07 (0.63%)
At close: Mar 31, 2025, 3:59 PM
11.50
3.23%
After-hours: Mar 31, 2025, 07:06 PM EDT
Guess' Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.58 | 11.65 | 10.99 | 11.07 | -0.64 | -5.47% | 1,223,893 |
| Mar 27, 2025 | 11.42 | 11.88 | 11.38 | 11.71 | 0.25 | 2.18% | 1,079,900 |
| Mar 26, 2025 | 11.69 | 11.69 | 11.41 | 11.46 | -0.23 | -1.97% | 1,186,900 |
| Mar 25, 2025 | 11.77 | 12.01 | 11.59 | 11.69 | -0.06 | -0.51% | 2,337,601 |
| Mar 24, 2025 | 12.07 | 12.15 | 11.52 | 11.75 | -0.22 | -1.84% | 1,698,226 |
| Mar 21, 2025 | 11.90 | 12.27 | 11.67 | 11.97 | -0.08 | -0.66% | 6,526,417 |
| Mar 20, 2025 | 12.18 | 12.44 | 11.97 | 12.05 | -0.22 | -1.79% | 1,603,050 |
| Mar 19, 2025 | 12.20 | 12.44 | 12.00 | 12.27 | 0.08 | 0.66% | 2,045,400 |
| Mar 18, 2025 | 12.60 | 12.60 | 12.02 | 12.19 | -0.43 | -3.41% | 2,590,667 |
| Mar 17, 2025 | 12.17 | 12.82 | 12.01 | 12.62 | 2.92 | 30.10% | 7,050,800 |
| Mar 14, 2025 | 9.44 | 9.81 | 9.30 | 9.70 | 0.43 | 4.64% | 1,648,553 |
| Mar 13, 2025 | 10.00 | 10.28 | 9.24 | 9.27 | -0.78 | -7.76% | 1,663,731 |
| Mar 12, 2025 | 10.33 | 10.33 | 10.01 | 10.05 | -0.14 | -1.37% | 991,431 |
| Mar 11, 2025 | 11.01 | 11.25 | 10.14 | 10.19 | -1.08 | -9.58% | 1,772,374 |
| Mar 10, 2025 | 11.01 | 11.51 | 10.95 | 11.27 | 0.31 | 2.83% | 1,858,764 |
| Mar 7, 2025 | 10.27 | 11.07 | 10.21 | 10.96 | 0.65 | 6.30% | 1,825,215 |
| Mar 6, 2025 | 9.85 | 10.42 | 9.68 | 10.31 | 0.36 | 3.62% | 1,899,324 |
| Mar 5, 2025 | 9.96 | 10.03 | 9.52 | 9.95 | -0.02 | -0.20% | 2,441,542 |
| Mar 4, 2025 | 9.54 | 10.23 | 9.40 | 9.97 | 0.29 | 3.00% | 2,137,168 |
| Mar 3, 2025 | 10.22 | 10.25 | 9.65 | 9.68 | -0.48 | -4.72% | 1,427,719 |
| Feb 28, 2025 | 10.52 | 10.78 | 10.04 | 10.16 | -0.36 | -3.42% | 2,214,700 |
| Feb 27, 2025 | 10.92 | 10.96 | 10.50 | 10.52 | -0.48 | -4.36% | 1,537,903 |
| Feb 26, 2025 | 11.24 | 11.37 | 10.97 | 11.00 | -0.05 | -0.45% | 1,546,938 |
| Feb 25, 2025 | 11.82 | 12.04 | 10.98 | 11.05 | -0.83 | -6.99% | 2,239,246 |
| Feb 24, 2025 | 12.06 | 12.08 | 11.79 | 11.88 | -0.02 | -0.17% | 1,189,545 |
| Feb 21, 2025 | 12.51 | 12.51 | 11.88 | 11.90 | -0.50 | -4.03% | 1,001,626 |
| Feb 20, 2025 | 12.55 | 12.62 | 12.33 | 12.40 | -0.13 | -1.04% | 796,009 |
| Feb 19, 2025 | 12.24 | 12.67 | 12.17 | 12.53 | 0.14 | 1.13% | 848,030 |
| Feb 18, 2025 | 12.38 | 12.47 | 12.24 | 12.39 | -0.02 | -0.16% | 1,180,500 |
| Feb 14, 2025 | 12.49 | 12.56 | 12.18 | 12.41 | 0.08 | 0.65% | 655,705 |
| Feb 13, 2025 | 12.25 | 12.39 | 12.13 | 12.33 | 0.21 | 1.73% | 751,453 |
| Feb 12, 2025 | 12.18 | 12.21 | 11.95 | 12.12 | -0.24 | -1.94% | 677,444 |
| Feb 11, 2025 | 12.00 | 12.36 | 11.83 | 12.36 | 0.25 | 2.06% | 1,221,500 |
| Feb 10, 2025 | 12.47 | 12.47 | 12.05 | 12.11 | -0.24 | -1.94% | 781,345 |
| Feb 7, 2025 | 12.14 | 12.40 | 12.01 | 12.35 | 0.20 | 1.65% | 1,023,100 |
| Feb 6, 2025 | 12.47 | 12.80 | 12.15 | 12.15 | -0.18 | -1.46% | 852,908 |
| Feb 5, 2025 | 12.52 | 12.71 | 12.28 | 12.33 | -0.26 | -2.07% | 971,121 |
| Feb 4, 2025 | 12.27 | 12.74 | 12.19 | 12.59 | 0.30 | 2.44% | 878,427 |
| Feb 3, 2025 | 12.55 | 12.58 | 12.21 | 12.29 | -0.62 | -4.80% | 1,518,000 |
| Jan 31, 2025 | 13.31 | 13.42 | 12.84 | 12.91 | -0.39 | -2.93% | 839,031 |
| Jan 30, 2025 | 13.42 | 13.46 | 13.18 | 13.30 | 0.05 | 0.38% | 623,300 |
| Jan 29, 2025 | 13.07 | 13.39 | 12.95 | 13.25 | 0.16 | 1.22% | 1,810,800 |
| Jan 28, 2025 | 13.24 | 13.30 | 12.95 | 13.09 | -0.10 | -0.76% | 613,800 |
| Jan 27, 2025 | 13.41 | 13.42 | 12.84 | 13.19 | -0.24 | -1.79% | 1,520,595 |
| Jan 24, 2025 | 13.57 | 13.59 | 13.25 | 13.43 | -0.09 | -0.67% | 792,742 |
| Jan 23, 2025 | 13.14 | 13.54 | 13.09 | 13.52 | 0.41 | 3.13% | 760,818 |
| Jan 22, 2025 | 13.10 | 13.24 | 12.89 | 13.11 | 0.02 | 0.15% | 660,036 |
| Jan 21, 2025 | 12.77 | 13.15 | 12.71 | 13.09 | 0.50 | 3.97% | 1,118,829 |
| Jan 17, 2025 | 12.60 | 12.93 | 12.46 | 12.59 | 0.15 | 1.21% | 910,639 |
| Jan 16, 2025 | 13.17 | 13.19 | 12.42 | 12.44 | -0.91 | -6.82% | 1,531,939 |