5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
+14.57%
3 MONTH PERFORMANCE
-21.12%
6 MONTH PERFORMANCE
-43.73%
YEAR-TO-DATE PERFORMANCE
-21.12%
1 YEAR PERFORMANCE
-64.76%
Guess', Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $10.85 | $11.10 (2.3%) | $11.23 | $10.84 | 315,273 | $561.83 M |
| 03/28/2025 | $11.58 | $11.07 (-4.4%) | $11.65 | $10.99 | 1.22 M | $562.33 M |
| 03/27/2025 | $11.42 | $11.71 (2.54%) | $11.88 | $11.38 | 1.08 M | $594.84 M |
| 03/26/2025 | $11.69 | $11.46 (-1.97%) | $11.69 | $11.41 | 1.19 M | $582.15 M |
| 03/25/2025 | $11.77 | $11.69 (-0.68%) | $12.01 | $11.59 | 2.34 M | $593.83 M |
| 03/24/2025 | $12.07 | $11.75 (-2.65%) | $12.15 | $11.52 | 1.70 M | $596.88 M |
| 03/21/2025 | $11.90 | $11.97 (0.59%) | $12.27 | $11.67 | 6.53 M | $608.05 M |
| 03/20/2025 | $12.18 | $12.05 (-1.07%) | $12.44 | $11.97 | 1.60 M | $612.12 M |
| 03/19/2025 | $12.20 | $12.27 (0.57%) | $12.44 | $12.00 | 2.05 M | $623.29 M |
| 03/18/2025 | $12.60 | $12.19 (-3.25%) | $12.60 | $12.02 | 2.59 M | $619.23 M |
| 03/17/2025 | $12.17 | $12.62 (3.7%) | $12.82 | $12.01 | 7.05 M | $641.07 M |
| 03/14/2025 | $9.44 | $9.70 (2.75%) | $9.81 | $9.30 | 1.65 M | $492.74 M |
| 03/13/2025 | $10.00 | $9.27 (-7.3%) | $10.28 | $9.24 | 1.66 M | $470.90 M |
| 03/12/2025 | $10.33 | $10.05 (-2.71%) | $10.33 | $10.01 | 991,431 | $510.52 M |
| 03/11/2025 | $11.01 | $10.19 (-7.45%) | $11.25 | $10.14 | 1.77 M | $517.63 M |
| 03/10/2025 | $11.01 | $11.27 (2.36%) | $11.51 | $10.95 | 1.86 M | $572.49 M |
| 03/07/2025 | $10.27 | $10.96 (6.72%) | $11.07 | $10.21 | 1.83 M | $556.75 M |
| 03/06/2025 | $9.85 | $10.31 (4.67%) | $10.42 | $9.68 | 1.90 M | $523.73 M |
| 03/05/2025 | $9.96 | $9.95 (-0.1%) | $10.03 | $9.52 | 2.44 M | $505.44 M |
| 03/04/2025 | $9.54 | $9.97 (4.51%) | $10.23 | $9.40 | 2.14 M | $506.46 M |
| 03/03/2025 | $10.22 | $9.68 (-5.28%) | $10.25 | $9.65 | 1.43 M | $491.72 M |
| 02/28/2025 | $10.52 | $10.16 (-3.42%) | $10.78 | $10.04 | 2.21 M | $516.11 M |
| 02/27/2025 | $10.92 | $10.52 (-3.66%) | $10.96 | $10.50 | 1.54 M | $534.39 M |
| 02/26/2025 | $11.24 | $11.00 (-2.14%) | $11.37 | $10.97 | 1.55 M | $558.78 M |
| 02/25/2025 | $11.82 | $11.05 (-6.51%) | $12.04 | $10.98 | 2.24 M | $561.32 M |
| 02/24/2025 | $12.06 | $11.88 (-1.49%) | $12.08 | $11.79 | 1.19 M | $603.48 M |
| 02/21/2025 | $12.51 | $11.90 (-4.88%) | $12.51 | $11.88 | 1.00 M | $604.50 M |
| 02/20/2025 | $12.55 | $12.40 (-1.2%) | $12.62 | $12.33 | 796,009 | $629.90 M |
| 02/19/2025 | $12.24 | $12.53 (2.37%) | $12.67 | $12.17 | 848,030 | $636.50 M |
| 02/18/2025 | $12.38 | $12.39 (0.08%) | $12.47 | $12.24 | 1.18 M | $629.39 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
