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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.88	16.86	16.86	16.91	16.86	462,016
September 04, 2025	16.89	16.86	16.86	16.91	16.86	610,233
September 03, 2025	16.86	16.83	16.83	16.9	16.82	711,800
September 02, 2025	16.81	16.88	16.88	16.89	16.81	784,004
August 29, 2025	16.89	16.81	16.81	16.91	16.79	980,100
August 28, 2025	16.91	16.89	16.89	16.92	16.84	1.22M
August 27, 2025	16.92	16.84	16.84	16.94	16.8	1.67M
August 26, 2025	16.82	16.85	16.85	16.95	16.82	1.01M
August 25, 2025	16.82	16.8	16.8	16.9	16.8	1.3M
August 22, 2025	16.84	16.84	16.84	16.92	16.8	2.87M
August 21, 2025	16.81	16.83	16.83	16.93	16.8	3.01M
August 20, 2025	16.77	16.85	16.85	16.85	16.76	13.07M
August 19, 2025	13.7	13.34	13.34	13.83	13.15	354,138
August 18, 2025	13.33	13.47	13.47	13.58	13.25	312,353
August 15, 2025	13.41	13.2	13.2	13.44	13.11	292,237
August 14, 2025	13.33	13.37	13.37	13.48	13.08	414,037
August 13, 2025	13.53	13.61	13.61	13.75	13.27	437,856
August 12, 2025	13.43	13.48	13.48	13.66	13.3	414,629
August 11, 2025	13.85	13.27	13.27	13.86	12.96	741,532
August 08, 2025	13.9	13.85	13.85	13.9	13.46	380,759
August 07, 2025	13.53	13.68	13.68	13.8	13.5	450,300
August 06, 2025	13	13.55	13.55	13.59	13	632,421
August 05, 2025	13.2	12.95	12.95	13.24	12.87	262,500
August 04, 2025	12.66	13.1	13.1	13.15	12.6	473,700
August 01, 2025	12.6	12.46	12.46	12.82	12.32	683,400
July 31, 2025	12.79	13	13	13	12.67	553,926
July 30, 2025	13.22	12.96	12.96	13.23	12.7	678,105
July 29, 2025	13.74	13.25	13.25	13.74	13.14	548,717
July 28, 2025	13.67	13.7	13.7	13.82	13.4	882,300
July 25, 2025	13.34	13.64	13.64	13.65	12.98	527,400
July 24, 2025	13.62	13.22	13.22	13.69	13.17	439,828
July 23, 2025	13.6	13.58	13.58	13.75	13.32	553,514
July 22, 2025	13.26	13.4	13.4	13.69	13.21	479,800
July 21, 2025	12.96	13.08	13.08	13.27	12.84	593,900
July 18, 2025	13.23	12.7	12.7	13.35	12.69	472,400
July 17, 2025	12.7	13.13	13.13	13.21	12.7	740,839
July 16, 2025	12.49	12.75	12.75	12.82	11.99	990,813
July 15, 2025	12.79	12.39	12.39	12.85	12.35	567,254
July 14, 2025	12.93	12.7	12.7	12.93	12.53	487,002
July 11, 2025	13.04	12.83	12.83	13.09	12.75	633,300
July 10, 2025	13.25	13.22	13.22	13.54	13.12	445,403
July 09, 2025	13.6	13.44	13.44	13.6	13.2	634,095
July 08, 2025	13.23	13.49	13.49	13.63	13.13	627,953
July 07, 2025	12.8	13.17	13.17	13.2	12.75	527,630
July 03, 2025	12.93	12.98	12.98	13.05	12.82	257,834
July 02, 2025	12.58	12.94	12.94	13.05	12.32	978,911
July 01, 2025	12.05	12.48	12.48	12.82	12.05	1.06M
June 30, 2025	12.22	12.09	12.09	12.3	12	584,549
June 27, 2025	12.09	12.12	12.12	12.21	11.95	709,900
June 26, 2025	12.02	11.94	11.94	12.07	11.8	403,587
June 25, 2025	11.98	12.01	12.01	12.09	11.81	453,041
June 24, 2025	12.03	11.9	11.9	12.16	11.82	806,329
June 23, 2025	11.71	11.88	11.88	12.05	11.47	1.03M
June 20, 2025	11.44	11.96	11.96	12.08	11.4	1.64M
June 18, 2025	11.6	11.4	11.4	11.7	11.37	798,798
June 17, 2025	11.8	11.88	11.58	12.14	11.78	869,927
June 16, 2025	11.68	12.13	11.82	12.36	11.53	807,359
June 13, 2025	11.61	11.46	11.17	11.8	11.27	674,727
June 12, 2025	11.98	11.88	11.58	12.03	11.73	810,754
June 11, 2025	12.64	12.29	11.98	12.64	12.12	1.15M

Guess', Inc. (GES) NYSE