Guess' Inc. (GES)
NYSE: GES
· Real-Time Price · USD
16.83
-0.02 (-0.12%)
At close: Oct 03, 2025, 3:59 PM
16.82
-0.06%
After-hours: Oct 03, 2025, 07:56 PM EDT
GES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.87 | 16.88 | 16.82 | 16.83 | 16.83 | -0.12% | 631,670 |
| Oct 2, 2025 | 16.84 | 16.89 | 16.80 | 16.85 | 16.85 | -0.12% | 430,916 |
| Oct 1, 2025 | 16.70 | 16.88 | 16.70 | 16.87 | 16.87 | 0.96% | 646,400 |
| Sep 30, 2025 | 16.70 | 16.74 | 16.70 | 16.71 | 16.71 | 0.06% | 438,610 |
| Sep 29, 2025 | 16.72 | 16.74 | 16.70 | 16.70 | 16.70 | 0.00% | 1,359,004 |
| Sep 26, 2025 | 16.72 | 16.75 | 16.69 | 16.70 | 16.70 | -0.06% | 306,633 |
| 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 |
Page 1 of 136