Guess? Inc. (GES) Historical Stock Data
17.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GES is up 0.07% a day on average. There have been 19 days where Guess? Inc. closed green and 11 days where GES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 16.93 | 16.98 | ↑$0.05 (0.30%) | 16.91 | 17.02 | 594.09K |
| 2025-11-04 | 16.92 | 16.91 | ↓$0.01 (-0.06%) | 16.91 | 16.97 | 297.08K |
| 2025-11-03 | 16.95 | 17.01 | ↑$0.06 (0.35%) | 16.93 | 17.02 | 199.61K |
| 2025-10-31 | 17.04 | 16.98 | ↓$0.06 (-0.35%) | 16.95 | 17.04 | 319.20K |
| 2025-10-30 | 17.02 | 17.02 | ↑$0.00 (0.00%) | 16.98 | 17.03 | 569.82K |
| 2025-10-29 | 17.05 | 17.04 | ↓$0.01 (-0.06%) | 17.02 | 17.05 | 565.99K |
| 2025-10-28 | 16.96 | 17.05 | ↑$0.09 (0.53%) | 16.96 | 17.05 | 730.94K |
| 2025-10-27 | 16.90 | 16.97 | ↑$0.07 (0.41%) | 16.90 | 16.99 | 446.97K |
| 2025-10-24 | 16.87 | 16.95 | ↑$0.08 (0.47%) | 16.87 | 16.95 | 493.78K |
| 2025-10-23 | 16.85 | 16.85 | ↑$0.00 (0.00%) | 16.84 | 16.87 | 1.06M |
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