Guess? Inc. (GES) Historical Stock Data
13.52 ↓0.27 (-1.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GES is down -0.38% a day on average. There have been 11 days where Guess? Inc. closed green and 19 days where GES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 13.59 | 13.52 | ↓$0.07 (-0.52%) | 13.21 | 13.70 | 1.87M |
| 2025-01-07 | 14.30 | 13.79 | ↓$0.51 (-3.57%) | 13.76 | 14.50 | 1.50M |
| 2025-01-06 | 14.37 | 14.23 | ↓$0.14 (-0.97%) | 14.06 | 14.52 | 767.70K |
| 2025-01-03 | 13.84 | 14.15 | ↑$0.31 (2.24%) | 13.61 | 14.19 | 778.08K |
| 2025-01-02 | 14.10 | 13.81 | ↓$0.29 (-2.06%) | 13.76 | 14.45 | 834.47K |
| 2024-12-31 | 13.86 | 14.06 | ↑$0.20 (1.44%) | 13.83 | 14.07 | 845.32K |
| 2024-12-30 | 13.53 | 13.86 | ↑$0.33 (2.44%) | 13.31 | 13.87 | 1.18M |
| 2024-12-27 | 13.77 | 13.66 | ↓$0.11 (-0.80%) | 13.54 | 13.96 | 1.13M |
| 2024-12-26 | 14.24 | 13.90 | ↓$0.34 (-2.39%) | 13.77 | 14.31 | 1.38M |
| 2024-12-24 | 14.21 | 14.35 | ↑$0.14 (0.99%) | 14.02 | 14.42 | 447.33K |
| 2024-12-23 | 14.40 | 14.27 | ↓$0.13 (-0.90%) | 14.14 | 14.62 | 0.94M |
| 2024-12-20 | 14.08 | 14.40 | ↑$0.32 (2.27%) | 14.08 | 14.75 | 3.58M |
| 2024-12-19 | 14.20 | 14.12 | ↓$0.08 (-0.56%) | 13.83 | 14.34 | 0.94M |
| 2024-12-18 | 14.66 | 14.09 | ↓$0.57 (-3.89%) | 13.90 | 14.83 | 1.01M |
| 2024-12-17 | 14.99 | 14.56 | ↓$0.43 (-2.87%) | 14.41 | 15.20 | 1M |
| 2024-12-16 | 15.26 | 14.99 | ↓$0.27 (-1.77%) | 14.91 | 15.39 | 777.81K |
| 2024-12-13 | 15.16 | 15.33 | ↑$0.17 (1.12%) | 14.95 | 15.42 | 794.59K |
| 2024-12-12 | 15.67 | 15.11 | ↓$0.56 (-3.57%) | 15.04 | 15.81 | 0.98M |
| 2024-12-11 | 15.38 | 15.66 | ↑$0.28 (1.82%) | 15.15 | 15.69 | 1.65M |
| 2024-12-10 | 15.84 | 15.63 | ↓$0.21 (-1.33%) | 15.33 | 15.89 | 1.54M |
| 2024-12-09 | 16.80 | 15.89 | ↓$0.91 (-5.42%) | 15.83 | 16.99 | 1.11M |
| 2024-12-06 | 16.62 | 16.62 | ↑$0.00 (0.00%) | 16.29 | 16.63 | 765.26K |
| 2024-12-05 | 17.02 | 16.33 | ↓$0.69 (-4.05%) | 16.26 | 17.06 | 1.13M |
| 2024-12-04 | 17.13 | 17.06 | ↓$0.07 (-0.41%) | 16.88 | 17.43 | 1.19M |
| 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 |
Create an account or log in to view more rows.
$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
$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?