Guess? Inc. (GES) Historical Stock Data
10.03 ↑0.39 (4.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GES is down -0.21% a day on average. There have been 14 days where Guess? Inc. closed green and 16 days where GES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9.67 | 10.03 | ↑$0.36 (3.72%) | 9.55 | 10.05 | 1.04M |
| 2025-04-21 | 9.54 | 9.64 | ↑$0.10 (1.05%) | 9.12 | 9.69 | 0.97M |
| 2025-04-17 | 9.01 | 9.69 | ↑$0.68 (7.55%) | 8.90 | 9.75 | 1.49M |
| 2025-04-16 | 9.33 | 8.96 | ↓$0.37 (-3.97%) | 8.91 | 9.53 | 1.42M |
| 2025-04-15 | 10.38 | 9.67 | ↓$0.71 (-6.84%) | 9.65 | 10.48 | 1.52M |
| 2025-04-14 | 10.21 | 10.43 | ↑$0.22 (2.15%) | 9.92 | 10.50 | 1.17M |
| 2025-04-11 | 9.66 | 9.94 | ↑$0.28 (2.90%) | 9.30 | 10.13 | 1.37M |
| 2025-04-10 | 10.52 | 9.89 | ↓$0.63 (-5.99%) | 9.34 | 10.53 | 1.65M |
| 2025-04-09 | 8.48 | 10.94 | ↑$2.46 (29.01%) | 8.48 | 11.01 | 2.91M |
| 2025-04-08 | 10.01 | 8.66 | ↓$1.35 (-13.49%) | 8.55 | 10.05 | 2.55M |
| 2025-04-07 | 10.57 | 9.74 | ↓$0.83 (-7.85%) | 9.52 | 11.05 | 2.63M |
| 2025-04-04 | 10.01 | 11.02 | ↑$1.02 (10.14%) | 9.51 | 11.31 | 3.79M |
| 2025-04-03 | 10.76 | 10.04 | ↓$0.72 (-6.69%) | 9.74 | 10.96 | 3.37M |
| 2025-04-02 | 11.10 | 11.38 | ↑$0.28 (2.52%) | 11.10 | 11.59 | 1.38M |
| 2025-04-01 | 11.32 | 11.17 | ↓$0.15 (-1.33%) | 11.11 | 11.40 | 0.96M |
| 2025-03-31 | 10.85 | 11.07 | ↑$0.22 (2.03%) | 10.84 | 11.26 | 881.47K |
| 2025-03-28 | 11.58 | 11.07 | ↓$0.51 (-4.40%) | 10.99 | 11.65 | 1.22M |
| 2025-03-27 | 11.42 | 11.71 | ↑$0.29 (2.54%) | 11.38 | 11.88 | 1.08M |
| 2025-03-26 | 11.69 | 11.46 | ↓$0.23 (-1.97%) | 11.41 | 11.69 | 1.19M |
| 2025-03-25 | 11.77 | 11.69 | ↓$0.08 (-0.68%) | 11.59 | 12.01 | 2.34M |
| 2025-03-24 | 12.07 | 11.75 | ↓$0.32 (-2.65%) | 11.52 | 12.15 | 1.70M |
| 2025-03-21 | 11.90 | 11.97 | ↑$0.07 (0.59%) | 11.67 | 12.27 | 6.53M |
| 2025-03-20 | 12.18 | 12.05 | ↓$0.13 (-1.07%) | 11.97 | 12.44 | 1.60M |
| 2025-03-19 | 12.20 | 12.27 | ↑$0.07 (0.57%) | 12.00 | 12.44 | 2.05M |
| 2025-03-18 | 12.60 | 12.19 | ↓$0.41 (-3.25%) | 12.02 | 12.60 | 2.59M |
| 2025-03-17 | 12.17 | 12.62 | ↑$0.46 (3.74%) | 12.01 | 12.82 | 7.05M |
| 2025-03-14 | 9.44 | 9.70 | ↑$0.26 (2.75%) | 9.30 | 9.81 | 1.65M |
| 2025-03-13 | 10.00 | 9.27 | ↓$0.73 (-7.30%) | 9.24 | 10.28 | 1.66M |
| 2025-03-12 | 10.33 | 10.05 | ↓$0.28 (-2.71%) | 10.01 | 10.33 | 0.99M |
| 2025-03-11 | 11.01 | 10.19 | ↓$0.82 (-7.45%) | 10.14 | 11.25 | 1.77M |
Create an account or log in to view more rows.
$GES lmfao
lfg babies
$GES C'mon
do a spike!!
$GES don’t be boring today beast
$GES LFFGG
$GES yeah we're going green today
$GES Not Selling
Hodling for thousands!
$GES breaking out of this wedge sooner than later
$GES how long until we take off?
$GES go to the bathroom
come back to green! I like it!
$GES do u adivise to buy more monday