5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
-24.88%
6 MONTH PERFORMANCE
-45.11%
YEAR-TO-DATE PERFORMANCE
-12.16%
1 YEAR PERFORMANCE
-50.62%
Guess', Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/18/2025 | $12.38 | $12.40 (0.16%) | $12.47 | $12.24 | 726,951 | $628.63 M |
02/14/2025 | $12.49 | $12.41 (-0.64%) | $12.56 | $12.18 | 655,705 | $630.40 M |
02/13/2025 | $12.25 | $12.33 (0.65%) | $12.39 | $12.13 | 751,453 | $626.34 M |
02/12/2025 | $12.18 | $12.12 (-0.49%) | $12.21 | $11.95 | 677,444 | $615.67 M |
02/11/2025 | $12.00 | $12.36 (3%) | $12.36 | $11.83 | 1.22 M | $627.86 M |
02/10/2025 | $12.47 | $12.11 (-2.89%) | $12.47 | $12.05 | 781,345 | $615.16 M |
02/07/2025 | $12.14 | $12.35 (1.73%) | $12.40 | $12.01 | 1.02 M | $627.36 M |
02/06/2025 | $12.47 | $12.15 (-2.57%) | $12.80 | $12.15 | 852,908 | $617.20 M |
02/05/2025 | $12.52 | $12.33 (-1.52%) | $12.71 | $12.28 | 971,121 | $626.34 M |
02/04/2025 | $12.27 | $12.59 (2.61%) | $12.74 | $12.19 | 878,427 | $639.55 M |
02/03/2025 | $12.55 | $12.29 (-2.07%) | $12.58 | $12.21 | 1.52 M | $624.31 M |
01/31/2025 | $13.31 | $12.91 (-3.01%) | $13.42 | $12.84 | 839,031 | $655.80 M |
01/30/2025 | $13.42 | $13.30 (-0.89%) | $13.46 | $13.18 | 623,300 | $675.61 M |
01/29/2025 | $13.07 | $13.25 (1.38%) | $13.39 | $12.95 | 1.81 M | $673.07 M |
01/28/2025 | $13.24 | $13.09 (-1.13%) | $13.30 | $12.95 | 613,800 | $664.95 M |
01/27/2025 | $13.41 | $13.19 (-1.64%) | $13.42 | $12.84 | 1.52 M | $670.03 M |
01/24/2025 | $13.57 | $13.43 (-1.03%) | $13.59 | $13.25 | 792,742 | $682.22 M |
01/23/2025 | $13.14 | $13.52 (2.89%) | $13.54 | $13.09 | 760,818 | $686.79 M |
01/22/2025 | $13.10 | $13.11 (0.08%) | $13.24 | $12.89 | 660,036 | $665.96 M |
01/21/2025 | $12.77 | $13.09 (2.51%) | $13.15 | $12.71 | 1.12 M | $664.95 M |
01/17/2025 | $12.60 | $12.59 (-0.08%) | $12.93 | $12.46 | 910,639 | $639.55 M |
01/16/2025 | $13.17 | $12.44 (-5.54%) | $13.19 | $12.42 | 1.53 M | $631.93 M |
01/15/2025 | $13.38 | $13.35 (-0.22%) | $13.54 | $13.23 | 1.13 M | $678.15 M |
01/14/2025 | $13.09 | $13.10 (0.08%) | $13.12 | $12.63 | 1.74 M | $665.45 M |
01/13/2025 | $13.43 | $13.07 (-2.68%) | $13.44 | $12.90 | 1.20 M | $663.93 M |
01/10/2025 | $13.30 | $13.55 (1.88%) | $13.78 | $13.23 | 1.07 M | $688.31 M |
01/08/2025 | $13.59 | $13.52 (-0.52%) | $13.70 | $13.21 | 1.87 M | $686.79 M |
01/07/2025 | $14.30 | $13.79 (-3.57%) | $14.50 | $13.76 | 1.50 M | $700.50 M |
01/06/2025 | $14.37 | $14.23 (-0.97%) | $14.52 | $14.06 | 767,701 | $722.86 M |
01/03/2025 | $13.84 | $14.15 (2.24%) | $14.19 | $13.61 | 778,100 | $718.79 M |
01/02/2025 | $14.10 | $13.81 (-2.06%) | $14.45 | $13.76 | 834,500 | $701.52 M |
12/31/2024 | $13.86 | $14.06 (1.44%) | $14.07 | $13.83 | 845,321 | $714.22 M |
12/30/2024 | $13.53 | $13.86 (2.44%) | $13.87 | $13.31 | 1.18 M | $704.06 M |
12/27/2024 | $13.77 | $13.66 (-0.8%) | $13.96 | $13.54 | 1.13 M | $693.90 M |
12/26/2024 | $14.24 | $13.90 (-2.39%) | $14.31 | $13.77 | 1.38 M | $706.09 M |
12/24/2024 | $14.21 | $14.35 (0.99%) | $14.42 | $14.02 | 447,327 | $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 |