5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
-17.20%
3 MONTH PERFORMANCE
-28.03%
6 MONTH PERFORMANCE
-29.69%
YEAR-TO-DATE PERFORMANCE
-37.77%
1 YEAR PERFORMANCE
-40.11%
Guess', Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $14.21 | $14.35 (0.99%) | $14.42 | $14.02 | 447,197 | $728.95 M |
| 12/23/2024 | $14.40 | $14.27 (-0.9%) | $14.62 | $14.14 | 941,910 | $724.89 M |
| 12/20/2024 | $14.08 | $14.40 (2.27%) | $14.75 | $14.08 | 3.58 M | $731.49 M |
| 12/19/2024 | $14.20 | $14.12 (-0.56%) | $14.34 | $13.83 | 939,534 | $717.27 M |
| 12/18/2024 | $14.66 | $14.09 (-3.89%) | $14.83 | $13.90 | 1.01 M | $715.74 M |
| 12/17/2024 | $14.99 | $14.56 (-2.87%) | $15.20 | $14.41 | 1.00 M | $739.62 M |
| 12/16/2024 | $15.26 | $14.99 (-1.77%) | $15.39 | $14.91 | 777,812 | $761.46 M |
| 12/13/2024 | $15.16 | $15.33 (1.12%) | $15.42 | $14.95 | 794,594 | $778.73 M |
| 12/12/2024 | $15.67 | $15.11 (-3.57%) | $15.81 | $15.04 | 979,517 | $767.56 M |
| 12/11/2024 | $15.38 | $15.66 (1.82%) | $15.69 | $15.15 | 1.65 M | $795.50 M |
| 12/10/2024 | $15.84 | $15.63 (-1.33%) | $15.89 | $15.33 | 1.54 M | $793.97 M |
| 12/09/2024 | $16.80 | $15.89 (-5.42%) | $16.99 | $15.83 | 1.11 M | $807.18 M |
| 12/06/2024 | $16.62 | $16.62 (0%) | $16.63 | $16.29 | 765,257 | $844.26 M |
| 12/05/2024 | $17.02 | $16.33 (-4.05%) | $17.06 | $16.26 | 1.13 M | $829.53 M |
| 12/04/2024 | $17.13 | $17.06 (-0.41%) | $17.43 | $16.88 | 1.19 M | $866.61 M |
| 12/03/2024 | $17.34 | $17.28 (-0.35%) | $17.38 | $16.79 | 1.19 M | $877.79 M |
| 12/02/2024 | $16.58 | $17.30 (4.34%) | $17.40 | $16.56 | 1.98 M | $878.81 M |
| 11/29/2024 | $16.54 | $16.46 (-0.48%) | $16.84 | $16.39 | 854,941 | $836.14 M |
| 11/27/2024 | $15.42 | $16.39 (6.29%) | $16.95 | $15.24 | 2.30 M | $832.58 M |
| 11/26/2024 | $17.76 | $17.33 (-2.42%) | $17.88 | $17.24 | 1.78 M | $880.33 M |
| 11/25/2024 | $17.34 | $18.04 (4.04%) | $18.07 | $17.27 | 1.74 M | $916.40 M |
| 11/22/2024 | $16.92 | $17.07 (0.89%) | $17.25 | $16.83 | 902,245 | $895.08 M |
| 11/21/2024 | $16.28 | $16.63 (2.15%) | $16.63 | $16.12 | 691,456 | $872.01 M |
| 11/20/2024 | $16.43 | $16.20 (-1.4%) | $16.49 | $16.05 | 850,852 | $849.46 M |
| 11/19/2024 | $16.28 | $16.56 (1.72%) | $16.63 | $16.17 | 878,409 | $868.34 M |
| 11/18/2024 | $16.84 | $16.44 (-2.38%) | $16.85 | $16.43 | 1.03 M | $862.05 M |
| 11/15/2024 | $17.01 | $16.77 (-1.41%) | $17.01 | $16.67 | 948,301 | $879.35 M |
| 11/14/2024 | $17.36 | $16.94 (-2.42%) | $17.40 | $16.90 | 694,600 | $888.27 M |
| 11/13/2024 | $17.30 | $17.35 (0.29%) | $17.55 | $17.20 | 714,200 | $909.76 M |
| 11/12/2024 | $17.35 | $17.30 (-0.29%) | $17.53 | $17.09 | 573,300 | $907.14 M |
| 11/11/2024 | $17.34 | $17.43 (0.52%) | $17.63 | $17.23 | 833,700 | $913.96 M |
| 11/08/2024 | $17.28 | $17.22 (-0.35%) | $17.33 | $17.06 | 533,021 | $902.95 M |
| 11/07/2024 | $17.40 | $17.45 (0.29%) | $17.65 | $17.27 | 784,100 | $915.01 M |
| 11/06/2024 | $17.51 | $17.33 (-1.03%) | $17.60 | $16.91 | 1.18 M | $908.72 M |
| 11/05/2024 | $17.01 | $16.93 (-0.47%) | $17.06 | $16.78 | 780,107 | $887.74 M |
| 11/04/2024 | $17.00 | $17.15 (0.88%) | $17.45 | $17.00 | 933,017 | $899.28 M |
| 11/01/2024 | $17.11 | $16.97 (-0.82%) | $17.50 | $16.90 | 807,200 | $889.84 M |
| 10/31/2024 | $17.18 | $16.99 (-1.11%) | $17.25 | $16.88 | 1.23 M | $890.89 M |
| 10/30/2024 | $17.50 | $17.17 (-1.89%) | $17.70 | $17.16 | 699,938 | $900.33 M |
| 10/29/2024 | $17.75 | $17.58 (-0.96%) | $17.87 | $17.55 | 567,927 | $921.82 M |
| 10/28/2024 | $17.60 | $17.99 (2.22%) | $18.08 | $17.52 | 683,525 | $943.32 M |
| 10/25/2024 | $18.03 | $17.47 (-3.11%) | $18.05 | $17.27 | 879,160 | $916.06 M |
| 10/24/2024 | $17.86 | $17.87 (0.06%) | $17.94 | $17.69 | 749,800 | $937.03 M |
| 10/23/2024 | $18.34 | $17.81 (-2.89%) | $18.36 | $17.80 | 691,400 | $933.89 M |
| 10/22/2024 | $18.80 | $18.42 (-2.02%) | $18.82 | $18.39 | 807,800 | $965.87 M |
| 10/21/2024 | $19.05 | $18.82 (-1.21%) | $19.07 | $18.72 | 751,047 | $986.85 M |
| 10/18/2024 | $19.86 | $18.98 (-4.43%) | $19.91 | $18.89 | 1.04 M | $995.24 M |
| 10/17/2024 | $19.66 | $19.81 (0.76%) | $19.85 | $19.54 | 406,235 | $1.04 B |
| 10/16/2024 | $19.47 | $19.67 (1.03%) | $19.87 | $19.40 | 567,600 | $1.03 B |
| 10/15/2024 | $19.34 | $19.30 (-0.21%) | $19.89 | $19.27 | 579,400 | $1.01 B |
| 10/14/2024 | $19.31 | $19.35 (0.21%) | $19.37 | $19.18 | 483,628 | $1.01 B |
| 10/11/2024 | $19.12 | $19.43 (1.62%) | $19.46 | $19.06 | 375,300 | $1.02 B |
| 10/10/2024 | $19.29 | $19.06 (-1.19%) | $19.29 | $18.90 | 556,426 | $999.43 M |
| 10/09/2024 | $19.24 | $19.41 (0.88%) | $19.51 | $19.03 | 586,200 | $1.02 B |
| 10/08/2024 | $19.85 | $19.19 (-3.32%) | $19.85 | $19.16 | 670,300 | $1.01 B |
| 10/07/2024 | $19.75 | $19.87 (0.61%) | $19.89 | $19.54 | 466,809 | $1.04 B |
| 10/04/2024 | $19.56 | $19.86 (1.53%) | $19.96 | $19.56 | 692,700 | $1.04 B |
| 10/03/2024 | $18.89 | $19.20 (1.64%) | $19.26 | $18.76 | 661,748 | $1.01 B |
| 10/02/2024 | $19.57 | $19.13 (-2.25%) | $19.87 | $19.11 | 823,801 | $1.00 B |
| 10/01/2024 | $19.83 | $19.71 (-0.61%) | $20.04 | $19.45 | 503,600 | $1.03 B |
| 09/30/2024 | $20.08 | $20.13 (0.25%) | $20.16 | $19.90 | 476,227 | $1.06 B |
| 09/27/2024 | $20.20 | $20.08 (-0.59%) | $20.33 | $19.97 | 575,252 | $1.05 B |
| 09/26/2024 | $19.48 | $19.94 (2.36%) | $20.00 | $19.48 | 579,300 | $1.05 B |