Guess? Inc. (GES) Historical Stock Data
17.28 ↓0.02 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GES is down -0.07% a day on average. There have been 12 days where Guess? Inc. closed green and 18 days where GES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 17.34 | 17.28 | ↓$0.06 (-0.35%) | 16.79 | 17.38 | 1.19M |
| 2024-12-02 | 16.58 | 17.30 | ↑$0.72 (4.34%) | 16.56 | 17.40 | 1.98M |
| 2024-11-29 | 16.54 | 16.46 | ↓$0.08 (-0.48%) | 16.39 | 16.84 | 854.94K |
| 2024-11-27 | 15.42 | 16.39 | ↑$0.97 (6.29%) | 15.24 | 16.95 | 2.30M |
| 2024-11-26 | 17.76 | 17.33 | ↓$0.43 (-2.42%) | 17.24 | 17.88 | 1.78M |
| 2024-11-25 | 17.34 | 18.04 | ↑$0.70 (4.04%) | 17.28 | 18.07 | 1.74M |
| 2024-11-22 | 16.92 | 17.07 | ↑$0.15 (0.89%) | 16.83 | 17.25 | 0.90M |
| 2024-11-21 | 16.28 | 16.63 | ↑$0.35 (2.15%) | 16.12 | 16.63 | 691.46K |
| 2024-11-20 | 16.43 | 16.20 | ↓$0.23 (-1.40%) | 16.05 | 16.49 | 850.70K |
| 2024-11-19 | 16.28 | 16.56 | ↑$0.28 (1.72%) | 16.17 | 16.63 | 878.41K |
| 2024-11-18 | 16.84 | 16.44 | ↓$0.40 (-2.38%) | 16.43 | 16.85 | 1.03M |
| 2024-11-15 | 17.01 | 16.77 | ↓$0.24 (-1.41%) | 16.67 | 17.01 | 0.95M |
| 2024-11-14 | 17.36 | 16.94 | ↓$0.42 (-2.42%) | 16.90 | 17.40 | 694.59K |
| 2024-11-13 | 17.30 | 17.35 | ↑$0.05 (0.29%) | 17.20 | 17.55 | 712.69K |
| 2024-11-12 | 17.35 | 17.30 | ↓$0.05 (-0.29%) | 17.09 | 17.53 | 573.27K |
| 2024-11-11 | 17.34 | 17.43 | ↑$0.09 (0.52%) | 17.23 | 17.63 | 833.69K |
| 2024-11-08 | 17.28 | 17.22 | ↓$0.06 (-0.35%) | 17.06 | 17.33 | 533.02K |
| 2024-11-07 | 17.40 | 17.45 | ↑$0.05 (0.29%) | 17.27 | 17.65 | 784.09K |
| 2024-11-06 | 17.51 | 17.33 | ↓$0.18 (-1.03%) | 16.91 | 17.60 | 1.18M |
| 2024-11-05 | 17.01 | 16.93 | ↓$0.08 (-0.47%) | 16.78 | 17.06 | 780.10K |
| 2024-11-04 | 17.00 | 17.15 | ↑$0.15 (0.88%) | 17.00 | 17.45 | 0.93M |
| 2024-11-01 | 17.11 | 16.97 | ↓$0.14 (-0.82%) | 16.90 | 17.50 | 807.17K |
| 2024-10-31 | 17.18 | 16.99 | ↓$0.19 (-1.11%) | 16.88 | 17.25 | 1.23M |
| 2024-10-30 | 17.50 | 17.17 | ↓$0.33 (-1.89%) | 17.16 | 17.70 | 699.94K |
| 2024-10-29 | 17.75 | 17.58 | ↓$0.17 (-0.96%) | 17.55 | 17.87 | 567.93K |
| 2024-10-28 | 17.60 | 17.99 | ↑$0.39 (2.22%) | 17.52 | 18.08 | 683.53K |
| 2024-10-25 | 18.03 | 17.47 | ↓$0.56 (-3.11%) | 17.28 | 18.05 | 879.15K |
| 2024-10-24 | 17.86 | 17.87 | ↑$0.01 (0.06%) | 17.69 | 17.94 | 749.78K |
| 2024-10-23 | 18.34 | 17.81 | ↓$0.53 (-2.89%) | 17.80 | 18.36 | 691.39K |
| 2024-10-22 | 18.80 | 18.42 | ↓$0.38 (-2.02%) | 18.39 | 18.82 | 807.77K |
Create an account or log in to view more rows.
$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
$GES holding and buying these dips is so easy.
$GES yeah we're going green today
$GES how much did you make this past week?
$GES buy and HODL