Guess? Inc. (GES) Historical Stock Data
16.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GES is up 0.01% a day on average. There have been 17 days where Guess? Inc. closed green and 13 days where GES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 16.85 | 16.80 | ↓$0.05 (-0.30%) | 16.80 | 16.85 | 264.82K |
| 2025-12-17 | 16.77 | 16.81 | ↑$0.04 (0.24%) | 16.77 | 16.85 | 310.61K |
| 2025-12-16 | 16.79 | 16.78 | ↓$0.01 (-0.06%) | 16.77 | 16.79 | 207.05K |
| 2025-12-15 | 16.75 | 16.77 | ↑$0.02 (0.12%) | 16.74 | 16.79 | 252.23K |
| 2025-12-12 | 16.85 | 16.76 | ↓$0.09 (-0.53%) | 16.76 | 16.85 | 169.57K |
| 2025-12-11 | 16.80 | 16.81 | ↑$0.01 (0.06%) | 16.74 | 16.81 | 484.64K |
| 2025-12-10 | 16.78 | 16.78 | ↑$0.00 (0.00%) | 16.78 | 16.86 | 539.21K |
| 2025-12-09 | 16.88 | 17.00 | ↑$0.12 (0.71%) | 16.84 | 17.00 | 337.82K |
| 2025-12-08 | 16.96 | 16.92 | ↓$0.04 (-0.24%) | 16.88 | 17.01 | 434.41K |
| 2025-12-05 | 17.01 | 16.99 | ↓$0.02 (-0.12%) | 16.99 | 17.06 | 449.39K |
| 2025-12-04 | 17.12 | 17.01 | ↓$0.11 (-0.64%) | 17.00 | 17.13 | 330.11K |
| 2025-12-03 | 17.10 | 17.13 | ↑$0.03 (0.18%) | 17.10 | 17.15 | 829.45K |
| 2025-12-02 | 17.08 | 17.10 | ↑$0.02 (0.12%) | 17.04 | 17.10 | 572.03K |
| 2025-12-01 | 17.00 | 17.05 | ↑$0.05 (0.29%) | 16.92 | 17.10 | 635.90K |
| 2025-11-28 | 17.01 | 17.06 | ↑$0.05 (0.29%) | 17.01 | 17.08 | 270.71K |
| 2025-11-26 | 17.00 | 17.06 | ↑$0.06 (0.35%) | 16.93 | 17.08 | 499.07K |
| 2025-11-25 | 17.05 | 17.05 | ↑$0.00 (0.00%) | 16.96 | 17.05 | 682.41K |
| 2025-11-24 | 16.96 | 16.91 | ↓$0.05 (-0.29%) | 16.89 | 16.98 | 349.68K |
| 2025-11-21 | 16.99 | 16.97 | ↓$0.02 (-0.12%) | 16.95 | 17.05 | 429.39K |
| 2025-11-20 | 16.92 | 16.94 | ↑$0.02 (0.12%) | 16.87 | 17.04 | 533.30K |
| 2025-11-19 | 16.89 | 16.92 | ↑$0.03 (0.18%) | 16.84 | 16.93 | 301.31K |
| 2025-11-18 | 16.86 | 16.87 | ↑$0.01 (0.06%) | 16.86 | 16.94 | 442.56K |
| 2025-11-17 | 16.93 | 16.90 | ↓$0.03 (-0.18%) | 16.87 | 16.96 | 304.63K |
| 2025-11-14 | 16.93 | 16.92 | ↓$0.01 (-0.06%) | 16.87 | 17.01 | 399.91K |
| 2025-11-13 | 16.91 | 17.00 | ↑$0.09 (0.53%) | 16.90 | 17.07 | 816.33K |
| 2025-11-12 | 16.89 | 16.95 | ↑$0.06 (0.36%) | 16.87 | 16.99 | 451.20K |
| 2025-11-11 | 16.91 | 16.86 | ↓$0.05 (-0.30%) | 16.79 | 16.94 | 1.08M |
| 2025-11-10 | 17.01 | 16.91 | ↓$0.10 (-0.59%) | 16.90 | 17.01 | 287.37K |
| 2025-11-07 | 16.91 | 16.96 | ↑$0.05 (0.30%) | 16.91 | 16.96 | 350.04K |
| 2025-11-06 | 16.96 | 16.95 | ↓$0.01 (-0.06%) | 16.93 | 16.96 | 322.74K |
Create an account or log in to view more rows.
$GES we like the stock
$GES Time to buy here
$GES has just been halted from trading.
$GES lmfao
lfg babies
$GES C'mon
do a spike!!
$GES don’t be boring today beast
$GES LFFGG
$GES yeah we're going green today
$GES Not Selling
Hodling for thousands!
$GES breaking out of this wedge sooner than later