Guess', Inc. - GES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.12	17.01	17.01	17.13	17	613,870
December 03, 2025	17.1	17.13	17.13	17.15	17.1	829,500
December 02, 2025	17.08	17.1	17.1	17.1	17.04	822,648
December 01, 2025	17	17.05	17.05	17.1	16.92	900,405
November 28, 2025	17.01	17.06	17.06	17.08	16.99	270,717
November 26, 2025	17	17.06	17.06	17.08	16.93	693,446
November 25, 2025	17.05	17.05	17.05	17.05	16.96	682,410
November 24, 2025	16.96	16.91	16.91	16.98	16.89	411,800
November 21, 2025	16.99	16.97	16.97	17.05	16.95	465,511
November 20, 2025	16.92	16.94	16.94	17.04	16.86	648,100
November 19, 2025	16.89	16.92	16.92	16.93	16.84	301,314
November 18, 2025	16.86	16.87	16.87	16.94	16.86	494,540
November 17, 2025	16.93	16.9	16.9	16.96	16.87	348,611
November 14, 2025	16.93	16.92	16.92	17.01	16.87	399,942
November 13, 2025	16.91	17	17	17.07	16.9	816,340
November 12, 2025	16.89	16.95	16.95	16.99	16.87	494,827
November 11, 2025	16.91	16.86	16.86	16.93	16.79	1.08M
November 10, 2025	17.01	16.91	16.91	17.01	16.9	287,625
November 07, 2025	16.91	16.96	16.96	16.96	16.91	491,833
November 06, 2025	16.96	16.95	16.95	16.96	16.93	342,600
November 05, 2025	16.93	16.98	16.98	17.02	16.87	620,764
November 04, 2025	16.92	16.91	16.91	16.97	16.91	297,378
November 03, 2025	16.95	17.01	17.01	17.05	16.92	259,000
October 31, 2025	17.04	16.98	16.98	17.04	16.95	319,200
October 30, 2025	17.02	17.02	17.02	17.03	16.98	607,200
October 29, 2025	17.05	17.04	17.04	17.05	17.02	566,000
October 28, 2025	16.96	17.05	17.05	17.05	16.96	730,945
October 27, 2025	16.9	16.97	16.97	16.99	16.9	447,000
October 24, 2025	16.87	16.95	16.95	16.95	16.86	495,080
October 23, 2025	16.85	16.85	16.85	16.87	16.84	1.06M
October 22, 2025	16.81	16.83	16.83	16.86	16.81	547,500
October 21, 2025	16.81	16.83	16.83	16.85	16.81	413,100
October 20, 2025	16.89	16.85	16.85	16.89	16.81	573,504
October 17, 2025	16.8	16.84	16.84	16.85	16.75	763,911
October 16, 2025	16.87	16.8	16.8	16.89	16.77	1.15M
October 15, 2025	16.88	16.93	16.93	16.94	16.87	745,998
October 14, 2025	16.76	16.87	16.87	16.87	16.76	472,200
October 13, 2025	16.79	16.83	16.83	16.87	16.79	413,100
October 10, 2025	16.79	16.72	16.72	16.79	16.64	909,800
October 09, 2025	16.8	16.75	16.75	16.83	16.74	560,143
October 08, 2025	16.8	16.81	16.81	16.81	16.76	185,510
October 07, 2025	16.83	16.77	16.77	16.84	16.75	474,441
October 06, 2025	16.84	16.83	16.83	16.88	16.82	249,049
October 03, 2025	16.87	16.83	16.83	16.88	16.82	632,671
October 02, 2025	16.84	16.85	16.85	16.89	16.8	430,916
October 01, 2025	16.7	16.87	16.87	16.88	16.7	646,400
September 30, 2025	16.7	16.71	16.71	16.74	16.7	438,610
September 29, 2025	16.7	16.72	16.72	16.74	16.7	1.16M
September 26, 2025	16.72	16.7	16.7	16.75	16.69	306,633
September 25, 2025	16.74	16.71	16.71	16.74	16.67	339,500
September 24, 2025	16.82	16.74	16.74	16.82	16.72	631,700
September 23, 2025	16.8	16.82	16.82	16.82	16.76	308,022
September 22, 2025	16.75	16.76	16.76	16.84	16.75	370,946
September 19, 2025	16.76	16.77	16.77	16.81	16.74	1.11M
September 18, 2025	16.72	16.74	16.74	16.78	16.72	452,400
September 17, 2025	16.7	16.7	16.7	16.81	16.69	478,100
September 16, 2025	16.71	16.71	16.71	16.74	16.67	460,143
September 15, 2025	16.7	16.71	16.71	16.76	16.68	366,600
September 12, 2025	16.7	16.68	16.68	16.72	16.66	517,100
September 11, 2025	16.75	16.75	16.75	16.76	16.65	564,400

Guess', Inc. (GES) NYSE