-
5 DAY PERFORMANCE
+0.86% -
1 MONTH PERFORMANCE
+4.03% -
3 MONTH PERFORMANCE
-2.60% -
6 MONTH PERFORMANCE
-34.58% -
YEAR-TO-DATE PERFORMANCE
-13.79% -
1 YEAR PERFORMANCE
-4.24%
Guess', Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $19.56 | $19.86 (1.53%) | $19.96 | $19.56 | 692,633 | $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 |
| 09/25/2024 | $19.84 | $19.06 (-3.93%) | $19.90 | $19.03 | 564,811 | $999.43 M |
| 09/24/2024 | $19.54 | $19.83 (1.48%) | $19.84 | $19.44 | 500,200 | $1.04 B |
| 09/23/2024 | $19.23 | $19.37 (0.73%) | $19.43 | $19.10 | 620,100 | $1.02 B |
| 09/20/2024 | $19.40 | $19.28 (-0.62%) | $19.59 | $19.22 | 1.58 M | $1.01 B |
| 09/19/2024 | $19.97 | $19.53 (-2.2%) | $20.09 | $19.48 | 500,517 | $1.02 B |
| 09/18/2024 | $19.58 | $19.57 (-0.05%) | $20.10 | $19.43 | 585,016 | $1.03 B |
| 09/17/2024 | $19.69 | $19.48 (-1.07%) | $19.94 | $19.47 | 697,700 | $1.02 B |
| 09/16/2024 | $19.58 | $19.41 (-0.87%) | $19.77 | $19.19 | 649,300 | $1.02 B |
| 09/13/2024 | $18.91 | $19.49 (3.07%) | $19.60 | $18.83 | 932,000 | $1.02 B |
| 09/12/2024 | $19.01 | $18.63 (-2%) | $19.05 | $18.52 | 950,203 | $976.88 M |
| 09/11/2024 | $18.88 | $19.02 (0.74%) | $19.11 | $18.61 | 862,916 | $997.33 M |
| 09/10/2024 | $18.98 | $19.24 (1.37%) | $19.31 | $18.87 | 1.11 M | $1.01 B |
| 09/09/2024 | $19.17 | $18.95 (-1.15%) | $19.43 | $18.82 | 902,516 | $993.66 M |
| 09/06/2024 | $19.32 | $19.11 (-1.09%) | $19.63 | $19.07 | 973,555 | $1.00 B |
| 09/05/2024 | $19.84 | $19.33 (-2.57%) | $19.86 | $19.24 | 1.25 M | $1.01 B |
| 09/04/2024 | $19.90 | $19.71 (-0.95%) | $20.11 | $19.46 | 1.45 M | $1.03 B |
| 09/03/2024 | $20.59 | $19.97 (-3.01%) | $20.93 | $19.84 | 1.49 M | $1.05 B |
| 08/30/2024 | $20.72 | $20.72 (0%) | $21.06 | $20.42 | 1.47 M | $1.09 B |
| 08/29/2024 | $20.10 | $20.51 (2.04%) | $21.26 | $20.01 | 1.66 M | $1.08 B |
| 08/28/2024 | $20.83 | $20.22 (-2.93%) | $21.09 | $20.19 | 1.52 M | $1.06 B |
| 08/27/2024 | $21.22 | $21.20 (-0.09%) | $21.31 | $20.92 | 720,463 | $1.11 B |
| 08/26/2024 | $21.62 | $21.35 (-1.25%) | $21.81 | $21.31 | 589,138 | $1.12 B |
| 08/23/2024 | $21.10 | $21.53 (2.04%) | $21.67 | $20.96 | 747,100 | $1.14 B |
| 08/22/2024 | $20.99 | $21.08 (0.43%) | $21.14 | $20.85 | 618,514 | $1.12 B |
| 08/21/2024 | $21.35 | $21.14 (-0.98%) | $21.40 | $20.72 | 1.27 M | $1.12 B |
| 08/20/2024 | $21.47 | $20.96 (-2.38%) | $21.47 | $20.75 | 860,500 | $1.11 B |
| 08/19/2024 | $21.88 | $21.43 (-2.06%) | $22.39 | $21.41 | 1.13 M | $1.13 B |
| 08/16/2024 | $22.42 | $22.50 (0.36%) | $22.87 | $22.38 | 542,100 | $1.19 B |
| 08/15/2024 | $22.48 | $22.45 (-0.13%) | $22.64 | $22.33 | 589,710 | $1.19 B |
| 08/14/2024 | $22.33 | $21.63 (-3.13%) | $22.33 | $21.63 | 724,900 | $1.14 B |
| 08/13/2024 | $22.19 | $22.17 (-0.09%) | $22.30 | $21.96 | 501,302 | $1.17 B |
| 08/12/2024 | $22.05 | $21.89 (-0.73%) | $22.18 | $21.78 | 1.34 M | $1.16 B |
| 08/09/2024 | $22.33 | $21.96 (-1.66%) | $22.33 | $21.62 | 814,722 | $1.16 B |
| 08/08/2024 | $22.37 | $22.31 (-0.27%) | $22.49 | $22.15 | 670,023 | $1.18 B |
| 08/07/2024 | $22.88 | $21.97 (-3.98%) | $22.88 | $21.88 | 539,315 | $1.16 B |
| 08/06/2024 | $22.43 | $22.47 (0.18%) | $22.75 | $22.20 | 643,232 | $1.19 B |
| 08/05/2024 | $21.32 | $22.37 (4.92%) | $22.46 | $21.26 | 818,826 | $1.18 B |
| 08/02/2024 | $22.23 | $22.43 (0.9%) | $22.63 | $21.75 | 865,600 | $1.19 B |
| 08/01/2024 | $23.99 | $22.88 (-4.63%) | $24.12 | $22.75 | 1.03 M | $1.21 B |
| 07/31/2024 | $23.78 | $24.05 (1.14%) | $24.33 | $23.56 | 926,900 | $1.27 B |
| 07/30/2024 | $23.58 | $23.63 (0.21%) | $23.83 | $23.41 | 661,448 | $1.25 B |
| 07/29/2024 | $23.69 | $23.40 (-1.22%) | $23.69 | $23.24 | 450,236 | $1.24 B |
| 07/26/2024 | $23.27 | $23.57 (1.29%) | $23.73 | $23.18 | 662,112 | $1.25 B |
| 07/25/2024 | $22.76 | $23.00 (1.05%) | $23.01 | $22.38 | 1.03 M | $1.22 B |
| 07/24/2024 | $22.97 | $22.72 (-1.09%) | $23.17 | $22.69 | 1.27 M | $1.20 B |
| 07/23/2024 | $23.12 | $23.15 (0.13%) | $23.46 | $23.04 | 654,913 | $1.22 B |
| 07/22/2024 | $23.32 | $23.35 (0.13%) | $23.42 | $22.75 | 668,500 | $1.24 B |
| 07/19/2024 | $23.41 | $23.01 (-1.71%) | $23.56 | $22.95 | 891,200 | $1.22 B |
| 07/18/2024 | $23.84 | $23.69 (-0.63%) | $24.64 | $23.54 | 1.14 M | $1.25 B |
| 07/17/2024 | $23.31 | $23.94 (2.7%) | $24.22 | $23.31 | 1.33 M | $1.27 B |
| 07/16/2024 | $22.86 | $23.58 (3.15%) | $23.79 | $22.70 | 1.31 M | $1.25 B |
| 07/15/2024 | $22.93 | $22.59 (-1.48%) | $22.93 | $22.29 | 1.03 M | $1.20 B |
| 07/12/2024 | $22.92 | $22.82 (-0.44%) | $23.14 | $22.68 | 1.50 M | $1.21 B |
| 07/11/2024 | $22.04 | $22.76 (3.27%) | $22.82 | $21.92 | 1.57 M | $1.20 B |
| 07/10/2024 | $21.25 | $21.56 (1.46%) | $21.58 | $21.17 | 1.20 M | $1.14 B |
| 07/09/2024 | $21.06 | $21.07 (0.05%) | $21.41 | $20.77 | 1.41 M | $1.11 B |
| 07/08/2024 | $20.54 | $21.04 (2.43%) | $21.08 | $20.54 | 1.61 M | $1.11 B |