-
5 DAY PERFORMANCE
-1.68% -
1 MONTH PERFORMANCE
-12.51% -
3 MONTH PERFORMANCE
-21.73% -
6 MONTH PERFORMANCE
-37.60% -
YEAR-TO-DATE PERFORMANCE
-26.58% -
1 YEAR PERFORMANCE
-27.59%
Guess', Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $17.36 | $16.94 (-2.42%) | $17.40 | $16.90 | 694,526 | $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 |
| 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 |