Skip to main content
Guess?, Inc. (GES)
NYSE: GES · Real-Time Price · USD
16.99
-0.02 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

Guess? Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0117.0616.9916.9916.99-0.12%447,164
Dec 4, 202517.1217.1317.0017.0117.01-0.70%631,957
Dec 3, 202517.1017.1517.1017.1317.130.18%829,454
Dec 2, 202517.0817.1017.0417.1017.100.29%822,642
Dec 1, 202517.0017.1016.9217.0517.05-0.06%900,405
Nov 28, 202517.0117.0816.9917.0617.06-270,715
Nov 26, 202517.0017.0816.9317.0617.060.06%693,445
Nov 25, 202517.0517.0516.9617.0517.050.83%679,213
Nov 24, 202516.9616.9816.8916.9116.91-0.35%411,759
Nov 21, 202516.9917.0516.9516.9716.970.18%465,506
Nov 20, 202516.9217.0416.8616.9416.940.12%648,074
Nov 19, 202516.8916.9316.8416.9216.920.30%301,314
Nov 18, 202516.8616.9416.8616.8716.87-0.18%494,540
Nov 17, 202516.9316.9616.8716.9016.90-0.12%348,611
Nov 14, 202516.9317.0116.8716.9216.92-0.47%399,942
Nov 13, 202516.9117.0716.9017.0017.000.29%816,340
Nov 12, 202516.8916.9916.8716.9516.950.53%494,827
Nov 11, 202516.9116.9416.7916.8616.86-0.30%1,084,910
Nov 10, 202517.0117.0116.9016.9116.91-0.29%287,625
Nov 7, 202516.9116.9616.9116.9616.960.06%491,833
Nov 6, 202516.9616.9616.9316.9516.95-0.18%342,592
Nov 5, 202516.9317.0216.8716.9816.980.41%620,764
Nov 4, 202516.9216.9716.9116.9116.91-0.59%297,378
Nov 3, 202516.9517.0516.9217.0117.010.18%258,984
Oct 31, 202517.0417.0416.9516.9816.98-0.24%319,200
Oct 30, 202517.0217.0316.9817.0217.02-0.12%607,197
Oct 29, 202517.0517.0517.0217.0417.04-0.06%565,987
Oct 28, 202516.9617.0516.9617.0517.050.47%730,945
Oct 27, 202516.9016.9916.9016.9716.970.12%446,969
Oct 24, 202516.8716.9516.8616.9516.950.59%495,080
Oct 23, 202516.8516.8716.8416.8516.850.12%1,063,128
Oct 22, 202516.8116.8616.8116.8316.83-547,458
Oct 21, 202516.8116.8516.8116.8316.83-0.12%413,052
Oct 20, 202516.8916.8916.8116.8516.850.06%573,504
Oct 17, 202516.8016.8516.7516.8416.840.24%763,911
Oct 16, 202516.8716.8916.7716.8016.80-0.77%1,150,088
Oct 15, 202516.8816.9416.8716.9316.930.36%745,998
Oct 14, 202516.7616.8716.7616.8716.870.24%472,176
Oct 13, 202516.7916.8716.7916.8316.830.66%413,059
Oct 10, 202516.7916.7916.6416.7216.72-0.18%909,794
Oct 9, 202516.8016.8316.7416.7516.75-0.36%560,143
Oct 8, 202516.8016.8116.7616.8116.810.24%185,510
Oct 7, 202516.8316.8416.7516.7716.77-0.36%474,441
Oct 6, 202516.8416.8816.8216.8316.83-249,049
Oct 3, 202516.8716.8816.8216.8316.83-0.12%632,671
Oct 2, 202516.8416.8916.8016.8516.85-0.12%430,916
Oct 1, 202516.7016.8816.7016.8716.870.96%646,364
Sep 30, 202516.7016.7416.7016.7116.710.06%438,610
Sep 29, 202516.7216.7416.7016.7016.70-1,359,004
Sep 26, 202516.7216.7516.6916.7016.70-0.06%306,633
Sep 25, 202516.7416.7416.6716.7116.71-0.18%339,499
Sep 24, 202516.8216.8216.7216.7416.74-0.48%631,673
Sep 23, 202516.8016.8216.7616.8216.820.36%308,022
Sep 22, 202516.7516.8416.7516.7616.76-0.06%370,946
Sep 19, 202516.7616.8116.7416.7716.770.18%1,105,052
Sep 18, 202516.7216.7816.7216.7416.740.24%452,417
Sep 17, 202516.7016.8116.6916.7016.70-0.06%478,090
Sep 16, 202516.7116.7416.6716.7116.71-460,143
Sep 15, 202516.7016.7616.6816.7116.710.18%366,579
Sep 12, 202516.7016.7216.6616.6816.68-0.42%517,092
Sep 11, 202516.7516.7616.6516.7516.750.54%564,386
Sep 10, 202516.7116.7516.6416.6616.66-1.42%859,433
Sep 9, 202516.8916.9416.8816.9016.68-0.06%886,145
Sep 8, 202516.8916.9116.8716.9116.680.30%396,916
Sep 5, 202516.8816.9116.8616.8616.64-462,016
Sep 4, 202516.8916.9116.8616.8616.640.18%610,233
Sep 3, 202516.8616.9016.8216.8316.61-0.30%711,758
Sep 2, 202516.8116.8916.8116.8816.660.42%784,004
Aug 29, 202516.8916.9116.7916.8116.59-0.47%980,060
Aug 28, 202516.9116.9216.8416.8916.670.30%1,223,279
Aug 27, 202516.9216.9416.8016.8416.62-0.06%1,671,774
Aug 26, 202516.8216.9516.8216.8516.630.30%1,009,921
Aug 25, 202516.8216.9016.8016.8016.58-0.24%1,297,619
Aug 22, 202516.8416.9216.8016.8416.620.06%2,874,790
Aug 21, 202516.8116.9316.8016.8316.61-0.12%3,012,665
Aug 20, 202516.7716.8516.7616.8516.6326.31%13,071,280
Aug 19, 202513.7013.8313.1513.3413.16-0.97%354,138
Aug 18, 202513.3313.5813.2513.4713.292.05%312,353
Aug 15, 202513.4113.4413.1113.2013.02-1.27%292,237
Aug 14, 202513.3313.4813.0813.3713.19-1.76%414,037
Aug 13, 202513.5313.7513.2713.6113.430.96%437,856
Aug 12, 202513.4313.6613.3013.4813.301.58%414,629
Aug 11, 202513.8513.8612.9613.2713.09-4.19%741,532
Aug 8, 202513.9013.9013.4613.8513.671.24%380,759
Aug 7, 202513.5313.8013.5013.6813.500.96%450,287
Aug 6, 202513.0013.5913.0013.5513.374.63%632,421
Aug 5, 202513.2013.2412.8712.9512.78-1.15%262,482
Aug 4, 202512.6613.1512.6013.1012.935.14%473,658
Aug 1, 202512.6012.8212.3212.4612.29-4.15%683,356
Jul 31, 202512.7913.0012.6713.0012.830.31%553,926
Jul 30, 202513.2213.2312.7012.9612.79-2.19%678,105
Jul 29, 202513.7413.7413.1413.2513.07-3.28%548,717
Jul 28, 202513.6713.8213.4013.7013.520.44%882,295
Jul 25, 202513.3413.6512.9813.6413.463.18%527,384
Jul 24, 202513.6213.6913.1713.2213.04-2.65%439,828
Jul 23, 202513.6013.7513.3213.5813.401.34%553,514
Jul 22, 202513.2613.6913.2113.4013.222.45%479,777
Jul 21, 202512.9613.2712.8413.0812.912.99%593,888
Jul 18, 202513.2313.3512.6912.7012.53-3.27%472,377
Jul 17, 202512.7013.2112.7013.1312.962.98%740,839