Guess? Inc. (GES) Historical Stock Data
25.68 ↓0.26 (-1.00%)
As of April 25, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, GES is down -0.25% a day on average. There have been 13 days where Guess? Inc. closed green and 17 days where GES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.58 | 25.68 | ↑$0.10 (0.39%) | 25.45 | 25.81 | 546.97K |
| 2024-04-24 | 26.54 | 25.94 | ↓$0.60 (-2.26%) | 25.92 | 26.56 | 851.61K |
| 2024-04-23 | 25.84 | 26.47 | ↑$0.63 (2.44%) | 25.83 | 26.51 | 1.13M |
| 2024-04-22 | 25.80 | 25.76 | ↓$0.04 (-0.16%) | 25.49 | 26.00 | 2.46M |
| 2024-04-19 | 25.38 | 25.69 | ↑$0.31 (1.22%) | 25.37 | 25.77 | 890.53K |
| 2024-04-18 | 25.48 | 25.56 | ↑$0.08 (0.31%) | 25.33 | 25.90 | 0.94M |
| 2024-04-17 | 25.51 | 25.51 | ↑$0.00 (0.00%) | 25.28 | 25.85 | 1.74M |
| 2024-04-16 | 24.99 | 25.29 | ↑$0.30 (1.20%) | 24.45 | 25.42 | 3.94M |
| 2024-04-15 | 27.80 | 27.55 | ↓$0.25 (-0.90%) | 27.35 | 27.90 | 2.04M |
| 2024-04-12 | 28.03 | 27.59 | ↓$0.44 (-1.57%) | 27.26 | 28.34 | 2.05M |
| 2024-04-11 | 28.79 | 28.09 | ↓$0.70 (-2.43%) | 27.88 | 28.84 | 1.96M |
| 2024-04-10 | 28.75 | 28.60 | ↓$0.15 (-0.52%) | 28.47 | 29.23 | 1.56M |
| 2024-04-09 | 30.45 | 29.67 | ↓$0.78 (-2.56%) | 29.27 | 30.78 | 2.07M |
| 2024-04-08 | 30.82 | 30.41 | ↓$0.41 (-1.33%) | 30.37 | 30.98 | 0.97M |
| 2024-04-05 | 30.85 | 30.39 | ↓$0.46 (-1.49%) | 30.00 | 31.04 | 1.33M |
| 2024-04-04 | 31.96 | 30.98 | ↓$0.98 (-3.07%) | 30.71 | 32.08 | 1.70M |
| 2024-04-03 | 31.68 | 31.41 | ↓$0.27 (-0.85%) | 31.14 | 32.04 | 1.33M |
| 2024-04-02 | 32.08 | 31.15 | ↓$0.93 (-2.90%) | 31.13 | 32.49 | 1.98M |
| 2024-04-01 | 32.93 | 33.40 | ↑$0.47 (1.43%) | 32.45 | 33.50 | 2.65M |
| 2024-03-28 | 31.24 | 31.47 | ↑$0.23 (0.74%) | 31.10 | 32.52 | 1.65M |
| 2024-03-27 | 30.63 | 31.20 | ↑$0.57 (1.86%) | 30.59 | 31.26 | 1.23M |
| 2024-03-26 | 29.67 | 30.38 | ↑$0.71 (2.39%) | 29.42 | 30.46 | 2.12M |
| 2024-03-25 | 30.29 | 29.64 | ↓$0.65 (-2.15%) | 29.59 | 30.60 | 1.84M |
| 2024-03-22 | 31.14 | 30.59 | ↓$0.55 (-1.77%) | 30.10 | 31.36 | 2.37M |
| 2024-03-21 | 31.00 | 31.32 | ↑$0.32 (1.03%) | 30.56 | 32.22 | 7.04M |
| 2024-03-20 | 24.95 | 25.95 | ↑$1.00 (4.01%) | 24.95 | 26.26 | 1.72M |
| 2024-03-19 | 24.88 | 25.16 | ↑$0.28 (1.13%) | 24.80 | 25.37 | 1.64M |
| 2024-03-18 | 25.06 | 25.03 | ↓$0.03 (-0.12%) | 24.58 | 25.20 | 0.97M |
| 2024-03-15 | 25.27 | 25.07 | ↓$0.20 (-0.79%) | 24.96 | 25.61 | 1.10M |
| 2024-03-14 | 25.55 | 25.37 | ↓$0.18 (-0.70%) | 25.30 | 25.70 | 0.99M |
Create an account or log in to view more rows.
$GES go to the bathroom
come back to green! I like it!
$GES do u adivise to buy more monday
$GES holding and buying these dips is so easy.
$GES yeah we're going green today
$GES how much did you make this past week?
$GES buy and HODL
$GES go to the bathroom
come back to green! I like it!
$GES News?
$GES Holding.
$GES it's true....