Dark

GES
Guess, Inc.
stock NYSE

At Close

Dec 16, 2025 3:59:58 PM EST

16.78USD+0.060%(+0.01)206,748

16.77Bid 16.78Ask 0.01Spread

Pre-market

Dec 11, 2025 8:39:30 AM EST

16.75USD-0.119%(-0.02)0

After-hours

Dec 16, 2025 4:15:30 PM EST

16.80USD+0.119%(+0.02)4,541

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-16	16.7800	16.7900	16.7700	16.7800	+0.060%	206,748	0.000%
2025-12-15	16.7500	16.7850	16.7400	16.7700	+0.060%	252,292	+0.060%
2025-12-12	16.8500	16.8500	16.7550	16.7600	-0.297%	196,602	+0.119%
2025-12-11	16.8000	16.8100	16.7350	16.8100	+0.179%	538,257	-0.178%
2025-12-10	16.7800	16.8600	16.7750	16.7800	-1.294%	738,442	0.000%
2025-12-09	16.8800	17.0000	16.8400	17.0000	+0.473%	394,365	-1.294%
2025-12-08	16.9600	17.0110	16.8800	16.9200	-0.412%	686,536	-0.827%
2025-12-05	17.0100	17.0600	16.9900	16.9900	-0.118%	449,390	-1.236%
2025-12-04	17.1200	17.1289	17.0000	17.0100	-0.701%	631,843	-1.352%
2025-12-03	17.1000	17.1500	17.1000	17.1300	+0.175%	829,054	-2.043%
2025-12-02	17.0800	17.1000	17.0400	17.1000	+0.293%	822,397	-1.871%
2025-12-01	17.0000	17.1000	16.9200	17.0500	-0.059%	899,252	-1.584%
2025-11-28	17.0100	17.0800	16.9900	17.0600	0.000%	270,717	-1.641%
2025-11-26	17.0000	17.0800	16.9300	17.0600	+0.059%	693,446	-1.641%
2025-11-25	17.0500	17.0500	16.9600	17.0500	+0.828%	682,010	-1.584%
2025-11-24	16.9600	16.9800	16.8900	16.9100	-0.354%	411,707	-0.769%
2025-11-21	16.9900	17.0500	16.9500	16.9700	+0.177%	465,011	-1.120%
2025-11-20	16.9200	17.0400	16.8600	16.9400	+0.118%	647,074	-0.945%
2025-11-19	16.8900	16.9250	16.8400	16.9200	+0.296%	301,214	-0.827%
2025-11-18	16.8600	16.9400	16.8600	16.8700	-0.178%	494,540	-0.533%
2025-11-17	16.9300	16.9600	16.8700	16.9000	-0.118%	347,706	-0.710%
2025-11-14	16.9300	17.0100	16.8700	16.9200	-0.471%	399,642	-0.827%
2025-11-13	16.9100	17.0700	16.9000	17.0000	+0.295%	816,340	-1.294%
2025-11-12	16.8900	16.9900	16.8700	16.9500	+0.534%	494,227	-1.003%
2025-11-11	16.9100	16.9350	16.7900	16.8600	-0.296%	1,084,910	-0.474%
2025-11-10	17.0100	17.0100	16.9000	16.9100	-0.295%	287,625	-0.769%
2025-11-07	16.9100	16.9600	16.9085	16.9600	+0.059%	491,833	-1.061%
2025-11-06	16.9600	16.9600	16.9250	16.9500	-0.177%	342,392	-1.003%
2025-11-05	16.9300	17.0200	16.8700	16.9800	+0.414%	620,364	-1.178%
2025-11-04	16.9200	16.9700	16.9100	16.9100	-0.588%	297,178	-0.769%
2025-11-03	16.9500	17.0500	16.9200	17.0100	+0.177%	258,984	-1.352%
2025-10-31	17.0400	17.0400	16.9450	16.9800	-0.235%	319,200	-1.178%
2025-10-30	17.0200	17.0300	16.9800	17.0200	-0.117%	607,097	-1.410%
2025-10-29	17.0500	17.0500	17.0150	17.0400	-0.059%	565,487	-1.526%
2025-10-28	16.9600	17.0500	16.9600	17.0500	+0.471%	730,945	-1.584%
2025-10-27	16.9000	16.9900	16.9000	16.9700	+0.118%	446,969	-1.120%
2025-10-24	16.8700	16.9500	16.8600	16.9500	+0.593%	495,080	-1.003%
2025-10-23	16.8500	16.8700	16.8400	16.8500	+0.119%	1,063,128	-0.415%
2025-10-22	16.8100	16.8550	16.8100	16.8300	0.000%	547,458	-0.297%
2025-10-21	16.8100	16.8500	16.8100	16.8300	-0.119%	413,052	-0.297%
2025-10-20	16.8900	16.8900	16.8050	16.8500	+0.059%	573,504	-0.415%
2025-10-17	16.8000	16.8500	16.7500	16.8400	+0.238%	763,911	-0.356%
2025-10-16	16.8700	16.8900	16.7700	16.8000	-0.768%	1,150,088	-0.119%
2025-10-15	16.8800	16.9400	16.8700	16.9300	+0.356%	745,998	-0.886%
2025-10-14	16.7600	16.8700	16.7600	16.8700	+0.238%	472,176	-0.533%
2025-10-13	16.7900	16.8700	16.7900	16.8300	+0.658%	413,059	-0.297%
2025-10-10	16.7900	16.7900	16.6400	16.7200	-0.179%	909,794	+0.359%
2025-10-09	16.8000	16.8300	16.7400	16.7500	-0.357%	560,143	+0.179%
2025-10-08	16.8000	16.8100	16.7600	16.8100	+0.239%	185,510	-0.178%
2025-10-07	16.8300	16.8400	16.7450	16.7700	-0.357%	474,441	+0.060%
2025-10-06	16.8400	16.8800	16.8200	16.8300	0.000%	249,049	-0.297%
2025-10-03	16.8700	16.8800	16.8200	16.8300	-0.119%	632,671	-0.297%
2025-10-02	16.8400	16.8900	16.8000	16.8500	-0.119%	430,916	-0.415%
2025-10-01	16.7000	16.8800	16.7000	16.8700	+0.958%	646,364	-0.533%
2025-09-30	16.7000	16.7400	16.7000	16.7100	+0.060%	438,610	+0.419%
2025-09-29	16.7200	16.7400	16.6950	16.7000	0.000%	1,359,004	+0.479%
2025-09-26	16.7200	16.7500	16.6900	16.7000	-0.060%	306,633	+0.479%
2025-09-25	16.7400	16.7400	16.6700	16.7100	-0.179%	339,499	+0.419%
2025-09-24	16.8200	16.8200	16.7200	16.7400	-0.476%	631,673	+0.239%
2025-09-23	16.8000	16.8200	16.7600	16.8200	+0.358%	308,022	-0.238%
2025-09-22	16.7500	16.8400	16.7500	16.7600	-0.060%	370,946	+0.119%
2025-09-19	16.7600	16.8100	16.7400	16.7700	+0.179%	1,105,052	+0.060%
2025-09-18	16.7200	16.7800	16.7200	16.7400	+0.240%	452,417	+0.239%
2025-09-17	16.7000	16.8050	16.6900	16.7000	-0.060%	478,090	+0.479%
2025-09-16	16.7100	16.7400	16.6700	16.7100	0.000%	460,143	+0.419%
2025-09-15	16.7000	16.7600	16.6800	16.7100	+0.180%	366,579	+0.419%
2025-09-12	16.7000	16.7150	16.6600	16.6800	-0.418%	517,092	+0.600%
2025-09-11	16.7500	16.7600	16.6500	16.7500	+0.540%	564,386	+0.179%
2025-09-10	16.7100	16.7450	16.6400	16.6600	-1.420%	859,433	+0.720%
2025-09-09	16.8900	16.9400	16.8800	16.9000	-0.059%	886,145	-0.710%
2025-09-08	16.8900	16.9100	16.8700	16.9100	+0.297%	396,916	-0.769%
2025-09-05	16.8800	16.9100	16.8600	16.8600	0.000%	462,016	-0.474%
2025-09-04	16.8900	16.9100	16.8550	16.8600	+0.178%	610,233	-0.474%
2025-09-03	16.8600	16.8950	16.8200	16.8300	-0.296%	711,758	-0.297%
2025-09-02	16.8100	16.8900	16.8100	16.8800	+0.416%	784,004	-0.592%
2025-08-29	16.8900	16.9100	16.7900	16.8100	-0.474%	980,060	-0.178%
2025-08-28	16.9100	16.9200	16.8400	16.8900	+0.297%	1,223,279	-0.651%
2025-08-27	16.9200	16.9400	16.8000	16.8400	-0.059%	1,671,774	-0.356%
2025-08-26	16.8200	16.9500	16.8200	16.8500	+0.298%	1,009,921	-0.415%
2025-08-25	16.8200	16.9000	16.8000	16.8000	-0.238%	1,297,619	-0.119%
2025-08-22	16.8400	16.9200	16.7950	16.8400	+0.059%	2,874,790	-0.356%
2025-08-21	16.8100	16.9300	16.8000	16.8300	-0.119%	3,012,665	-0.297%
2025-08-20	16.7700	16.8500	16.7600	16.8500	+26.312%	13,071,280	-0.415%
2025-08-19	13.7000	13.8300	13.1500	13.3400	-0.965%	354,138	+25.787%
2025-08-18	13.3300	13.5800	13.2518	13.4700	+2.045%	312,353	+24.573%
2025-08-15	13.4100	13.4400	13.1112	13.2000	-1.272%	292,237	+27.121%
2025-08-14	13.3300	13.4800	13.0800	13.3700	-1.763%	414,037	+25.505%
2025-08-13	13.5300	13.7450	13.2700	13.6100	+0.964%	437,856	+23.292%
2025-08-12	13.4300	13.6600	13.3000	13.4800	+1.583%	414,629	+24.481%
2025-08-11	13.8500	13.8600	12.9600	13.2700	-4.188%	741,532	+26.451%
2025-08-08	13.9000	13.9000	13.4600	13.8500	+1.243%	380,759	+21.155%
2025-08-07	13.5300	13.8000	13.4950	13.6800	+0.959%	450,287	+22.661%
2025-08-06	13.0000	13.5850	13.0000	13.5500	+4.633%	632,421	+23.838%
2025-08-05	13.2000	13.2400	12.8700	12.9500	-1.145%	262,482	+29.575%
2025-08-04	12.6600	13.1500	12.6000	13.1000	+5.136%	473,658	+28.092%
2025-08-01	12.6000	12.8150	12.3200	12.4600	-4.154%	683,356	+34.671%
2025-07-31	12.7900	13.0000	12.6650	13.0000	+0.309%	553,926	+29.077%
2025-07-30	13.2200	13.2300	12.7000	12.9600	-2.189%	678,105	+29.475%
2025-07-29	13.7400	13.7400	13.1400	13.2500	-3.285%	548,717	+26.642%
2025-07-28	13.6700	13.8200	13.4000	13.7000	+0.440%	882,295	+22.482%
2025-07-25	13.3400	13.6500	12.9800	13.6400	+3.177%	527,384	+23.021%
2025-07-24	13.6200	13.6900	13.1700	13.2200	-2.651%	439,828	+26.929%
2025-07-23	13.6000	13.7500	13.3150	13.5800	+1.343%	553,514	+23.564%
2025-07-22	13.2600	13.6900	13.2120	13.4000	+2.446%	479,777	+25.224%
2025-07-21	12.9600	13.2700	12.8350	13.0800	+2.992%	593,888	+28.287%
2025-07-18	13.2300	13.3450	12.6900	12.7000	-3.275%	472,377	+32.126%
2025-07-17	12.7000	13.2100	12.7000	13.1300	+2.980%	740,839	+27.799%
2025-07-16	12.4900	12.8200	11.9850	12.7500	+2.906%	990,813	+31.608%
2025-07-15	12.7900	12.8500	12.3500	12.3900	-2.441%	567,254	+35.432%
2025-07-14	12.9300	12.9300	12.5300	12.7000	-1.013%	487,002	+32.126%
2025-07-11	13.0400	13.0900	12.7549	12.8300	-2.950%	633,283	+30.787%
2025-07-10	13.2500	13.5400	13.1175	13.2200	-1.637%	445,403	+26.929%
2025-07-09	13.6000	13.6000	13.2000	13.4400	-0.371%	634,095	+24.851%
2025-07-08	13.2300	13.6300	13.1300	13.4900	+2.430%	627,953	+24.388%
2025-07-07	12.8000	13.2000	12.7500	13.1700	+1.464%	527,630	+27.411%
2025-07-03	12.9300	13.0500	12.8200	12.9800	+0.309%	257,834	+29.276%
2025-07-02	12.5800	13.0525	12.3200	12.9400	+3.686%	978,911	+29.675%
2025-07-01	12.0500	12.8200	12.0500	12.4800	+3.226%	1,062,845	+34.455%
2025-06-30	12.2200	12.3000	12.0000	12.0900	-0.248%	584,549	+38.792%
2025-06-27	12.0900	12.2100	11.9500	12.1200	+1.508%	709,864	+38.449%
2025-06-26	12.0200	12.0700	11.8000	11.9400	-0.583%	403,587	+40.536%
2025-06-25	11.9800	12.0850	11.8100	12.0100	+0.924%	453,041	+39.717%
2025-06-24	12.0300	12.1569	11.8200	11.9000	+0.168%	806,329	+41.008%
2025-06-23	11.7100	12.0490	11.4700	11.8800	-0.669%	1,030,124	+41.246%
2025-06-20	11.4400	12.0800	11.4000	11.9600	+4.912%	1,639,487	+40.301%
2025-06-18	11.6000	11.7000	11.3700	11.4000	-4.040%	798,798	+47.193%
2025-06-17	11.8000	12.1400	11.7830	11.8800	-2.061%	869,927	+41.246%
2025-06-16	11.6800	12.3600	11.5300	12.1300	+5.846%	807,359	+38.335%
2025-06-13	11.6100	11.8000	11.2700	11.4600	-3.535%	674,727	+46.422%
2025-06-12	11.9800	12.0313	11.7300	11.8800	-3.336%	810,754	+41.246%
2025-06-11	12.6400	12.6400	12.1200	12.2900	-1.364%	1,152,427	+36.534%
2025-06-10	12.1300	12.5400	11.9800	12.4600	+3.488%	1,241,633	+34.671%
2025-06-09	12.1300	12.2200	11.7244	12.0400	+0.083%	984,939	+39.369%
2025-06-06	11.0000	12.3650	11.0000	12.0300	+9.463%	1,951,755	+39.485%
2025-06-05	11.1200	11.2600	10.8700	10.9900	-1.080%	999,776	+52.684%
2025-06-04	10.8300	11.1800	10.7400	11.1100	+3.157%	959,635	+51.035%
2025-06-03	10.6100	10.9200	10.4000	10.7700	+2.279%	608,158	+55.803%
2025-06-02	10.4800	10.8400	10.2850	10.5300	+0.477%	972,648	+59.354%
2025-05-30	10.8700	11.0200	10.4300	10.4800	-5.840%	1,785,515	+60.115%
2025-05-29	11.3400	11.3800	10.9701	11.1300	-0.090%	656,207	+50.764%
2025-05-28	11.5000	11.5200	11.1300	11.1400	+0.180%	667,174	+50.628%
2025-05-27	11.2400	11.3300	10.9000	11.1200	+0.725%	470,280	+50.899%
2025-05-23	10.7000	11.1800	10.7000	11.0400	-0.541%	452,385	+51.993%
2025-05-22	11.1800	11.5700	11.0900	11.1000	+0.452%	593,006	+51.171%
2025-05-21	11.2000	11.3400	11.0300	11.0500	-3.155%	571,462	+51.855%
2025-05-20	11.6700	11.9400	11.3100	11.4100	-2.479%	510,519	+47.064%
2025-05-19	11.5500	11.7600	11.5000	11.7000	-0.931%	805,232	+43.419%
2025-05-16	12.1300	12.2872	11.8000	11.8100	-1.910%	467,031	+42.083%
2025-05-15	12.0100	12.4850	11.9450	12.0400	-0.578%	913,233	+39.369%
2025-05-14	12.0400	12.3000	11.9400	12.1100	-0.329%	652,209	+38.563%
2025-05-13	12.1500	12.2000	11.9300	12.1500	+0.914%	649,674	+38.107%
2025-05-12	12.4400	12.8500	11.7600	12.0400	+5.245%	1,274,724	+39.369%
2025-05-09	11.4800	11.6400	11.4200	11.4400	-0.087%	332,079	+46.678%
2025-05-08	11.4900	11.7400	11.3200	11.4500	+2.691%	553,996	+46.550%
2025-05-07	10.8500	11.2000	10.6900	11.1500	+4.499%	528,159	+50.493%
2025-05-06	10.8100	10.8716	10.5900	10.6700	-2.557%	654,543	+57.263%
2025-05-05	11.3600	11.5400	10.9500	10.9500	-3.609%	678,006	+53.242%
2025-05-02	11.2800	11.5800	11.2300	11.3600	+1.883%	916,481	+47.711%
2025-05-01	11.3100	11.5350	11.0524	11.1500	-0.889%	454,001	+50.493%
2025-04-30	11.3100	11.5300	11.1260	11.2500	-3.184%	964,971	+49.156%
2025-04-29	11.6700	11.6900	11.3700	11.6200	-1.525%	571,265	+44.406%
2025-04-28	11.8000	11.9289	11.3600	11.8000	+0.255%	686,665	+42.203%
2025-04-25	11.5500	11.8200	11.2900	11.7700	+1.030%	1,612,398	+42.566%
2025-04-24	9.9600	12.4800	9.9600	11.6500	+17.203%	5,017,398	+44.034%
2025-04-23	10.4000	10.6150	9.8800	9.9400	-0.897%	1,255,430	+68.813%
2025-04-22	9.6700	10.0550	9.5500	10.0300	+4.046%	1,048,974	+67.298%
2025-04-21	9.5400	9.6850	9.1200	9.6400	-0.516%	970,901	+74.066%
2025-04-17	9.0100	9.7450	8.9000	9.6900	+8.147%	1,495,011	+73.168%
2025-04-16	9.3300	9.5300	8.9100	8.9600	-7.342%	1,423,683	+87.277%
2025-04-15	10.3800	10.4825	9.6500	9.6700	-7.287%	1,521,829	+73.526%
2025-04-14	10.2100	10.4950	9.9200	10.4300	+4.930%	1,169,399	+60.882%
2025-04-11	9.6600	10.1300	9.2950	9.9400	+0.506%	1,372,878	+68.813%
2025-04-10	10.5200	10.5250	9.3400	9.8900	-9.598%	1,654,425	+69.666%
2025-04-09	8.4800	11.0100	8.4800	10.9400	+26.328%	2,905,196	+53.382%
2025-04-08	10.0100	10.0500	8.5500	8.6600	-11.088%	2,552,852	+93.764%
2025-04-07	10.5700	11.0500	9.5200	9.7400	-11.615%	2,634,798	+72.279%
2025-04-04	10.0050	11.3106	9.5100	11.0200	+9.761%	3,807,350	+52.269%
2025-04-03	10.7600	10.9600	9.7350	10.0400	-11.775%	3,388,653	+67.131%
2025-04-02	11.1000	11.5900	11.1000	11.3800	+1.880%	1,379,399	+47.452%
2025-04-01	11.3200	11.4000	11.1050	11.1700	+0.903%	959,645	+50.224%
2025-03-31	10.8500	11.2600	10.8400	11.0700	0.000%	881,465	+51.581%
2025-03-28	11.5800	11.6500	10.9850	11.0700	-5.465%	1,224,815	+51.581%
2025-03-27	11.4200	11.8800	11.3800	11.7100	+2.182%	1,079,887	+43.296%
2025-03-26	11.6900	11.6900	11.4100	11.4600	-1.967%	1,186,524	+46.422%
2025-03-25	11.7700	12.0100	11.5900	11.6900	-0.511%	2,330,118	+43.541%
2025-03-24	12.0700	12.1500	11.5200	11.7500	-1.838%	1,689,001	+42.809%
2025-03-21	11.9000	12.2700	11.6700	11.9700	-0.664%	6,382,260	+40.184%
2025-03-20	12.1800	12.4400	11.9650	12.0500	-1.793%	1,481,593	+39.253%
2025-03-19	12.2000	12.4400	12.0000	12.2700	+0.656%	2,021,733	+36.756%
2025-03-18	12.6000	12.6000	12.0200	12.1900	-3.407%	2,583,981	+37.654%
2025-03-17	12.1650	12.8200	12.0100	12.6200	+30.103%	6,983,328	+32.964%
2025-03-14	9.4400	9.8050	9.3000	9.7000	+4.639%	1,636,927	+72.990%
2025-03-13	10.0000	10.2800	9.2400	9.2700	-7.761%	1,627,464	+81.014%
2025-03-12	10.3300	10.3300	10.0101	10.0500	-1.374%	991,431	+66.965%
2025-03-11	11.0100	11.2500	10.1400	10.1900	-9.583%	1,765,422	+64.671%
2025-03-10	11.0100	11.5100	10.9450	11.2700	+2.828%	1,836,438	+48.891%
2025-03-07	10.2700	11.0700	10.2100	10.9600	+6.305%	1,796,904	+53.102%
2025-03-06	9.8500	10.4200	9.6750	10.3100	+3.618%	1,884,853	+62.755%
2025-03-05	9.9600	10.0312	9.5200	9.9500	-0.201%	2,273,608	+68.643%
2025-03-04	9.5400	10.2300	9.4000	9.9700	+2.996%	2,110,278	+68.305%
2025-03-03	10.2200	10.2500	9.6550	9.6800	-4.724%	1,401,794	+73.347%
2025-02-28	10.5200	10.7800	10.0350	10.1600	-3.422%	2,068,311	+65.157%
2025-02-27	10.9200	10.9600	10.5000	10.5200	-4.364%	1,563,358	+59.506%
2025-02-26	11.2400	11.3700	10.9700	11.0000	-0.452%	1,507,260	+52.545%
2025-02-25	11.8200	12.0400	10.9800	11.0500	-6.987%	2,214,046	+51.855%
2025-02-24	12.0600	12.0750	11.7900	11.8800	-0.168%	1,136,129	+41.246%
2025-02-21	12.5100	12.5100	11.8800	11.9000	-4.032%	990,509	+41.008%
2025-02-20	12.5500	12.6244	12.3300	12.4000	-1.038%	763,410	+35.323%
2025-02-19	12.2400	12.6700	12.1700	12.5300	+1.130%	814,391	+33.919%
2025-02-18	12.3800	12.4661	12.2400	12.3900	-0.161%	1,034,274	+35.432%
2025-02-14	12.4900	12.5550	12.1800	12.4100	+0.649%	647,566	+35.214%
2025-02-13	12.2500	12.3860	12.1250	12.3300	+1.733%	728,122	+36.091%
2025-02-12	12.1800	12.2100	11.9500	12.1200	-1.942%	653,835	+38.449%
2025-02-11	12.0000	12.3600	11.8300	12.3600	+2.064%	1,203,649	+35.761%
2025-02-10	12.4700	12.4700	12.0500	12.1100	-1.943%	760,383	+38.563%
2025-02-07	12.1400	12.4000	12.0100	12.3500	+1.646%	1,001,706	+35.870%
2025-02-06	12.4700	12.8000	12.1500	12.1500	-1.460%	840,810	+38.107%
2025-02-05	12.5200	12.7100	12.2800	12.3300	-2.065%	956,836	+36.091%
2025-02-04	12.2700	12.7400	12.1900	12.5900	+2.441%	844,293	+33.280%
2025-02-03	12.5500	12.5847	12.2100	12.2900	-4.802%	1,477,353	+36.534%
2025-01-31	13.3100	13.4200	12.8400	12.9100	-2.932%	797,051	+29.977%
2025-01-30	13.4200	13.4600	13.1800	13.3000	+0.377%	614,857	+26.165%
2025-01-29	13.0700	13.3850	12.9500	13.2500	+1.222%	2,093,699	+26.642%
2025-01-28	13.2400	13.3000	12.9500	13.0900	-0.758%	575,328	+28.189%
2025-01-27	13.4100	13.4200	12.8400	13.1900	-1.787%	1,494,521	+27.218%
2025-01-24	13.5700	13.5900	13.2500	13.4300	-0.666%	783,624	+24.944%
2025-01-23	13.1400	13.5400	13.0900	13.5200	+3.127%	739,438	+24.112%
2025-01-22	13.1000	13.2400	12.8900	13.1100	+0.153%	629,636	+27.994%
2025-01-21	12.7700	13.1500	12.7050	13.0900	+3.971%	1,086,114	+28.189%
2025-01-17	12.6000	12.9300	12.4600	12.5900	+1.206%	886,926	+33.280%
2025-01-16	13.1700	13.1900	12.4200	12.4400	-6.816%	1,512,230	+34.887%
2025-01-15	13.3800	13.5400	13.2300	13.3500	+1.908%	1,109,251	+25.693%
2025-01-14	13.0900	13.1200	12.6300	13.1000	+0.230%	1,738,265	+28.092%
2025-01-13	13.4300	13.4350	12.9000	13.0700	-3.542%	1,177,925	+28.386%
2025-01-10	13.3000	13.7800	13.2300	13.5500	+0.222%	1,062,844	+23.838%
2025-01-08	13.5900	13.7001	13.2100	13.5200	-1.958%	1,857,271	+24.112%
2025-01-07	14.3000	14.5000	13.7600	13.7900	-3.092%	1,377,870	+21.682%
2025-01-06	14.3700	14.5200	14.0600	14.2300	+0.565%	734,565	+17.920%
2025-01-03	13.8400	14.1900	13.6100	14.1500	+2.462%	746,312	+18.587%
2025-01-02	14.1000	14.4500	13.7600	13.8100	-1.778%	810,698	+21.506%
2024-12-31	13.8600	14.0701	13.8250	14.0600	+1.443%	825,521	+19.346%
2024-12-30	13.5300	13.8700	13.3100	13.8600	+1.464%	1,153,823	+21.068%
2024-12-27	13.7700	13.9646	13.5400	13.6600	-1.727%	1,115,686	+22.840%
2024-12-26	14.2400	14.3050	13.7700	13.9000	-3.136%	1,352,468	+20.719%
2024-12-24	14.2100	14.4200	14.0150	14.3500	+0.561%	445,415	+16.934%
2024-12-23	14.4000	14.6200	14.1400	14.2700	-0.903%	926,743	+17.589%
2024-12-20	14.0800	14.7500	14.0800	14.4000	+1.983%	2,997,932	+16.528%
2024-12-19	14.2000	14.3400	13.8300	14.1200	+0.213%	910,682	+18.839%
2024-12-18	14.6600	14.8300	13.9000	14.0900	-3.228%	990,806	+19.092%
2024-12-17	14.9900	15.2000	14.4050	14.5600	-2.869%	990,261	+15.247%
2024-12-16	15.2600	15.3900	14.9109	14.9900	-2.218%	764,158	+11.941%
2024-12-13	15.1600	15.4200	14.9500	15.3300	+1.456%	763,189	+9.459%
2024-12-12	15.6700	15.8100	15.0400	15.1100	-3.512%	961,460	+11.052%
2024-12-11	15.3800	15.6900	15.1500	15.6600	+0.192%	1,257,855	+7.152%
2024-12-10	15.8400	15.8900	15.3300	15.6300	-1.636%	1,515,611	+7.358%
2024-12-09	16.8000	16.9900	15.8300	15.8900	-4.392%	1,075,378	+5.601%
2024-12-06	16.6200	16.6300	16.2900	16.6200	+1.776%	746,564	+0.963%
2024-12-05	17.0200	17.0600	16.2600	16.3300	-4.279%	1,096,940	+2.756%
2024-12-04	17.1300	17.4300	16.8750	17.0600	-1.273%	1,166,438	-1.641%
2024-12-03	17.3400	17.3800	16.7900	17.2800	-0.116%	1,173,166	-2.894%
2024-12-02	16.5800	17.4000	16.5550	17.3000	+5.103%	1,961,963	-3.006%
2024-11-29	16.5400	16.8400	16.3900	16.4600	+0.427%	854,941	+1.944%
2024-11-27	15.4200	16.9500	15.2400	16.3900	-5.424%	2,296,258	+2.379%
2024-11-26	17.7600	17.8750	17.2401	17.3300	-3.936%	1,761,212	-3.174%
2024-11-25	17.3400	18.0700	17.2750	18.0400	+5.682%	1,629,632	-6.984%
2024-11-22	16.9200	17.2508	16.8300	17.0700	+2.646%	892,134	-1.699%
2024-11-21	16.2800	16.6300	16.1200	16.6300	+2.654%	676,900	+0.902%
2024-11-20	16.4300	16.4899	16.0500	16.2000	-2.174%	843,332	+3.580%
2024-11-19	16.2800	16.6300	16.1700	16.5600	+0.730%	860,034	+1.329%
2024-11-18	16.8400	16.8500	16.4300	16.4400	-1.968%	1,006,443	+2.068%
2024-11-15	17.0100	17.0100	16.6700	16.7700	-1.004%	933,960	+0.060%
2024-11-14	17.3600	17.4000	16.9000	16.9400	-2.363%	676,626	-0.945%
2024-11-13	17.3000	17.5480	17.2000	17.3500	+0.289%	701,419	-3.285%
2024-11-12	17.3500	17.5300	17.0900	17.3000	-0.746%	557,352	-3.006%
2024-11-11	17.3400	17.6250	17.2300	17.4300	+1.220%	825,113	-3.729%
2024-11-08	17.2800	17.3250	17.0550	17.2200	-1.318%	485,239	-2.555%
2024-11-07	17.4000	17.6500	17.2700	17.4500	+0.692%	765,639	-3.840%
2024-11-06	17.5100	17.6010	16.9100	17.3300	+2.363%	1,166,627	-3.174%
2024-11-05	17.0100	17.0600	16.7800	16.9300	-1.283%	773,503	-0.886%
2024-11-04	17.0000	17.4500	17.0000	17.1500	+1.061%	803,489	-2.157%
2024-11-01	17.1100	17.5000	16.8950	16.9700	-0.118%	790,304	-1.120%
2024-10-31	17.1800	17.2500	16.8800	16.9900	-1.048%	1,210,759	-1.236%
2024-10-30	17.5000	17.7000	17.1600	17.1700	-2.332%	674,959	-2.271%
2024-10-29	17.7500	17.8700	17.5500	17.5800	-2.279%	560,368	-4.551%
2024-10-28	17.6000	18.0800	17.5200	17.9900	+2.977%	675,800	-6.726%
2024-10-25	18.0300	18.0450	17.2750	17.4700	-2.238%	857,280	-3.950%
2024-10-24	17.8600	17.9400	17.6900	17.8700	+0.337%	740,093	-6.100%
2024-10-23	18.3400	18.3600	17.7950	17.8100	-3.312%	686,036	-5.783%
2024-10-22	18.8000	18.8200	18.3900	18.4200	-2.125%	801,031	-8.903%
2024-10-21	19.0500	19.0700	18.7200	18.8200	-0.843%	732,133	-10.840%
2024-10-18	19.8600	19.9100	18.8900	18.9800	-4.190%	1,012,747	-11.591%
2024-10-17	19.6600	19.8500	19.5400	19.8100	+0.712%	402,045	-15.295%
2024-10-16	19.4700	19.8698	19.3950	19.6700	+1.917%	542,120	-14.692%
2024-10-15	19.3400	19.8850	19.2700	19.3000	-0.258%	569,750	-13.057%
2024-10-14	19.3100	19.3700	19.1800	19.3500	-0.412%	472,602	-13.282%
2024-10-11	19.1200	19.4600	19.0600	19.4300	+1.941%	368,589	-13.639%
2024-10-10	19.2900	19.2900	18.9000	19.0600	-1.803%	545,778	-11.962%
2024-10-09	19.2400	19.5100	19.0300	19.4100	+1.146%	569,718	-13.550%
2024-10-08	19.8500	19.8500	19.1600	19.1900	-3.422%	652,545	-12.559%
2024-10-07	19.7500	19.8850	19.5400	19.8700	+0.050%	440,162	-15.551%
2024-10-04	19.5600	19.9600	19.5600	19.8600	+3.438%	686,218	-15.509%
2024-10-03	18.8900	19.2600	18.7600	19.2000	+0.366%	642,637	-12.604%
2024-10-02	19.5700	19.8700	19.1100	19.1300	-2.943%	815,960	-12.284%
2024-10-01	19.8300	20.0400	19.4450	19.7100	-2.086%	488,677	-14.866%
2024-09-30	20.0800	20.1600	19.8950	20.1300	+0.249%	470,392	-16.642%
2024-09-27	20.2000	20.3300	19.9650	20.0800	+0.702%	553,860	-16.434%
2024-09-26	19.4750	20.0000	19.4750	19.9400	+4.617%	571,529	-15.848%
2024-09-25	19.8400	19.9000	19.0300	19.0600	-3.883%	551,842	-11.962%
2024-09-24	19.5400	19.8400	19.4400	19.8300	+2.375%	473,155	-15.381%
2024-09-23	19.2300	19.4350	19.1000	19.3700	+0.467%	578,639	-13.371%
2024-09-20	19.4000	19.5900	19.2200	19.2800	-1.280%	1,530,978	-12.967%
2024-09-19	19.9700	20.0900	19.4800	19.5300	-0.204%	490,409	-14.081%
2024-09-18	19.5800	20.1000	19.4250	19.5700	+0.462%	574,316	-14.257%
2024-09-17	19.6900	19.9400	19.4700	19.4800	+0.361%	681,802	-13.860%
2024-09-16	19.5800	19.7700	19.1900	19.4100	-0.410%	565,710	-13.550%
2024-09-13	18.9100	19.6000	18.8300	19.4900	+4.616%	928,540	-13.905%
2024-09-12	19.0100	19.0500	18.5200	18.6300	-2.050%	942,842	-9.930%
2024-09-11	18.8800	19.1100	18.6100	19.0200	-1.143%	843,293	-11.777%
2024-09-10	18.9800	19.3100	18.8700	19.2400	+1.530%	1,085,351	-12.786%
2024-09-09	19.1700	19.4300	18.8200	18.9500	-0.837%	884,653	-11.451%
2024-09-06	19.3200	19.6300	19.0700	19.1100	-1.138%	961,728	-12.193%
2024-09-05	19.8400	19.8550	19.2400	19.3300	-1.928%	1,233,065	-13.192%
2024-09-04	19.9000	20.1100	19.4600	19.7100	-1.302%	1,427,376	-14.866%
2024-09-03	20.5900	20.9300	19.8400	19.9700	-3.620%	1,468,721	-15.974%
2024-08-30	20.7200	21.0600	20.4200	20.7200	+1.024%	1,443,098	-19.015%
2024-08-29	20.1000	21.2600	20.0100	20.5100	+1.434%	1,620,616	-18.186%
2024-08-28	20.8300	21.0900	20.1900	20.2200	-4.623%	1,500,739	-17.013%
2024-08-27	21.2200	21.3050	20.9200	21.2000	-0.703%	693,516	-20.849%
2024-08-26	21.6200	21.8100	21.3100	21.3500	-0.836%	585,429	-21.405%
2024-08-23	21.1000	21.6650	20.9600	21.5300	+2.135%	744,888	-22.062%
2024-08-22	20.9900	21.1400	20.8500	21.0800	-0.284%	599,487	-20.398%
2024-08-21	21.3500	21.4000	20.7200	21.1400	+0.859%	1,229,732	-20.624%
2024-08-20	21.4700	21.4700	20.7500	20.9600	-2.193%	853,116	-19.943%
2024-08-19	21.8800	22.3900	21.4100	21.4300	-4.756%	1,131,654	-21.699%
2024-08-16	22.4200	22.8700	22.3800	22.5000	+0.223%	530,241	-25.422%
2024-08-15	22.4800	22.6350	22.3300	22.4500	+3.791%	579,218	-25.256%
2024-08-14	22.3300	22.3300	21.6300	21.6300	-2.436%	712,341	-22.423%
2024-08-13	22.1900	22.3000	21.9600	22.1700	+1.279%	491,646	-24.312%
2024-08-12	22.0500	22.1800	21.7800	21.8900	-0.319%	1,087,256	-23.344%
2024-08-09	22.3300	22.3300	21.6150	21.9600	-1.569%	801,514	-23.588%
2024-08-08	22.3700	22.4850	22.1500	22.3100	+1.548%	656,962	-24.787%
2024-08-07	22.8800	22.8800	21.8800	21.9700	-2.225%	509,738	-23.623%
2024-08-06	22.4300	22.7525	22.2000	22.4700	+0.447%	634,713	-25.323%
2024-08-05	21.3200	22.4600	21.2600	22.3700	-0.267%	788,800	-24.989%
2024-08-02	22.2300	22.6300	21.7500	22.4300	-1.967%	841,893	-25.189%
2024-08-01	23.9900	24.1200	22.7500	22.8800	-4.865%	1,009,412	-26.661%
2024-07-31	23.7800	24.3300	23.5600	24.0500	+1.777%	907,112	-30.229%
2024-07-30	23.5800	23.8250	23.4100	23.6300	+0.983%	646,060	-28.989%
2024-07-29	23.6900	23.6900	23.2400	23.4000	-0.721%	433,521	-28.291%
2024-07-26	23.2700	23.7300	23.1800	23.5700	+2.478%	643,183	-28.808%
2024-07-25	22.7600	23.0100	22.3800	23.0000	+1.232%	996,553	-27.043%
2024-07-24	22.9700	23.1700	22.6850	22.7200	-1.857%	1,227,516	-26.144%
2024-07-23	23.1200	23.4600	23.0400	23.1500	-0.857%	643,020	-27.516%
2024-07-22	23.3200	23.4200	22.7450	23.3500	+1.478%	659,093	-28.137%
2024-07-19	23.4100	23.5600	22.9500	23.0100	-2.870%	856,040	-27.075%
2024-07-18	23.8400	24.6400	23.5350	23.6900	-1.044%	1,127,595	-29.168%
2024-07-17	23.3100	24.2200	23.3100	23.9400	+1.527%	1,312,908	-29.908%
2024-07-16	22.8600	23.7900	22.7000	23.5800	+4.382%	1,280,578	-28.838%
2024-07-15	22.9300	22.9300	22.2900	22.5900	-1.008%	1,017,801	-25.719%
2024-07-12	22.9200	23.1400	22.6750	22.8200	+0.264%	1,478,634	-26.468%
2024-07-11	22.0400	22.8150	21.9200	22.7600	+5.566%	1,560,377	-26.274%
2024-07-10	21.2500	21.5800	21.1700	21.5600	+2.326%	1,196,289	-22.171%
2024-07-09	21.0600	21.4050	20.7653	21.0700	+0.143%	1,393,037	-20.361%
2024-07-08	20.5400	21.0750	20.5400	21.0400	+3.087%	1,590,595	-20.247%
2024-07-05	19.9900	20.5200	19.8900	20.4100	+1.897%	1,197,417	-17.785%
2024-07-03	20.0600	20.4100	19.9000	20.0300	+0.603%	642,859	-16.226%
2024-07-02	19.6000	20.0000	19.6000	19.9100	+1.375%	1,402,367	-15.721%
2024-07-01	20.5700	20.6350	19.5800	19.6400	-3.725%	1,115,425	-14.562%
2024-06-28	20.2700	20.5750	20.1600	20.4000	+0.791%	5,030,810	-17.745%
2024-06-27	20.1400	20.3000	19.9375	20.2400	-0.833%	1,343,266	-17.095%

document.getElementById("pXWvM9").onerror = function(){this.style.display='none';}; .dark-mode .svgqhn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .svgqhn{ color: #333333; background-color: white; border: 2px solid #333333; }GESGuess, Inc.stock NYSE

GES
Guess, Inc.
stock NYSE