Guess', Inc. (GES) Charts

$12.35

south_east
-$0.07 (-0.52%)
Day's range
$12.24
Day's range
$12.47

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