Guess?, Inc. (GES)
NYSE: GES · Real-Time Price · USD
12.04
+0.60 (5.24%)
At close: May 12, 2025, 4:00 PM
12.04
0.00 (0.00%)
After-hours: May 12, 2025, 4:43 PM EDT
Guess? Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.44 | 12.85 | 11.76 | 12.04 | - | 5.24% | 926,539 |
| May 9, 2025 | 11.48 | 11.64 | 11.42 | 11.44 | 11.44 | -0.09% | 332,079 |
| May 8, 2025 | 11.49 | 11.74 | 11.32 | 11.45 | 11.45 | 2.69% | 553,996 |
| May 7, 2025 | 10.85 | 11.20 | 10.69 | 11.15 | 11.15 | 4.50% | 528,159 |
| May 6, 2025 | 10.81 | 10.87 | 10.59 | 10.67 | 10.67 | -2.56% | 654,543 |
| May 5, 2025 | 11.36 | 11.54 | 10.95 | 10.95 | 10.95 | -3.61% | 678,006 |
| May 2, 2025 | 11.28 | 11.58 | 11.23 | 11.36 | 11.36 | 1.88% | 916,481 |
| May 1, 2025 | 11.31 | 11.54 | 11.05 | 11.15 | 11.15 | -0.89% | 454,001 |
| Apr 30, 2025 | 11.31 | 11.53 | 11.13 | 11.25 | 11.25 | -3.18% | 964,971 |
| Apr 29, 2025 | 11.67 | 11.69 | 11.37 | 11.62 | 11.62 | -1.53% | 571,265 |
| Apr 28, 2025 | 11.80 | 11.93 | 11.36 | 11.80 | 11.80 | 0.25% | 686,665 |
| Apr 25, 2025 | 11.55 | 11.82 | 11.29 | 11.77 | 11.77 | 1.03% | 1,612,398 |
| Apr 24, 2025 | 9.96 | 12.48 | 9.96 | 11.65 | 11.65 | 17.20% | 5,017,398 |
| Apr 23, 2025 | 10.40 | 10.62 | 9.88 | 9.94 | 9.94 | -0.90% | 1,255,430 |
| Apr 22, 2025 | 9.67 | 10.06 | 9.55 | 10.03 | 10.03 | 4.05% | 1,048,974 |
| Apr 21, 2025 | 9.54 | 9.69 | 9.12 | 9.64 | 9.64 | -0.52% | 970,901 |
| Apr 17, 2025 | 9.01 | 9.75 | 8.90 | 9.69 | 9.69 | 8.15% | 1,495,011 |
| Apr 16, 2025 | 9.33 | 9.53 | 8.91 | 8.96 | 8.96 | -7.34% | 1,423,683 |
| Apr 15, 2025 | 10.38 | 10.48 | 9.65 | 9.67 | 9.36 | -7.29% | 1,521,829 |
| Apr 14, 2025 | 10.21 | 10.50 | 9.92 | 10.43 | 10.09 | 4.93% | 1,169,399 |
| Apr 11, 2025 | 9.66 | 10.13 | 9.30 | 9.94 | 9.62 | 0.51% | 1,372,878 |
| Apr 10, 2025 | 10.52 | 10.53 | 9.34 | 9.89 | 9.57 | -9.60% | 1,654,425 |
| Apr 9, 2025 | 8.48 | 11.01 | 8.48 | 10.94 | 10.59 | 26.33% | 2,905,196 |
| Apr 8, 2025 | 10.01 | 10.05 | 8.55 | 8.66 | 8.38 | -11.09% | 2,552,852 |
| Apr 7, 2025 | 10.57 | 11.05 | 9.52 | 9.74 | 9.42 | -11.62% | 2,634,798 |
| Apr 4, 2025 | 10.01 | 11.31 | 9.51 | 11.02 | 10.66 | 9.76% | 3,807,350 |
| Apr 3, 2025 | 10.76 | 10.96 | 9.74 | 10.04 | 9.72 | -11.78% | 3,388,653 |
| Apr 2, 2025 | 11.10 | 11.59 | 11.10 | 11.38 | 11.01 | 1.88% | 1,379,399 |
| Apr 1, 2025 | 11.32 | 11.40 | 11.11 | 11.17 | 10.81 | 0.90% | 959,645 |
| Mar 31, 2025 | 10.85 | 11.26 | 10.84 | 11.07 | 10.71 | - | 881,465 |
| Mar 28, 2025 | 11.58 | 11.65 | 10.99 | 11.07 | 10.71 | -5.47% | 1,224,815 |
| Mar 27, 2025 | 11.42 | 11.88 | 11.38 | 11.71 | 11.33 | 2.18% | 1,079,887 |
| Mar 26, 2025 | 11.69 | 11.69 | 11.41 | 11.46 | 11.09 | -1.97% | 1,186,860 |
| Mar 25, 2025 | 11.77 | 12.01 | 11.59 | 11.69 | 11.31 | -0.51% | 2,337,341 |
| Mar 24, 2025 | 12.07 | 12.15 | 11.52 | 11.75 | 11.37 | -1.84% | 1,698,226 |
| Mar 21, 2025 | 11.90 | 12.27 | 11.67 | 11.97 | 11.58 | -0.66% | 6,526,417 |
| Mar 20, 2025 | 12.18 | 12.44 | 11.97 | 12.05 | 11.66 | -1.79% | 1,603,050 |
| Mar 19, 2025 | 12.20 | 12.44 | 12.00 | 12.27 | 11.87 | 0.66% | 2,045,390 |
| Mar 18, 2025 | 12.60 | 12.60 | 12.02 | 12.19 | 11.80 | -3.41% | 2,590,667 |
| Mar 17, 2025 | 12.17 | 12.82 | 12.01 | 12.62 | 12.21 | 30.10% | 7,050,794 |
| Mar 14, 2025 | 9.44 | 9.81 | 9.30 | 9.70 | 9.39 | 4.64% | 1,648,553 |
| Mar 13, 2025 | 10.00 | 10.28 | 9.24 | 9.27 | 8.97 | -7.76% | 1,663,731 |
| Mar 12, 2025 | 10.33 | 10.33 | 10.01 | 10.05 | 9.72 | -1.37% | 991,431 |
| Mar 11, 2025 | 11.01 | 11.25 | 10.14 | 10.19 | 9.86 | -9.58% | 1,772,374 |
| Mar 10, 2025 | 11.01 | 11.51 | 10.95 | 11.27 | 10.91 | 2.83% | 1,823,783 |
| Mar 7, 2025 | 10.27 | 11.07 | 10.21 | 10.96 | 10.61 | 6.30% | 1,825,215 |
| Mar 6, 2025 | 9.85 | 10.42 | 9.68 | 10.31 | 9.98 | 3.62% | 1,899,324 |
| Mar 5, 2025 | 9.96 | 10.03 | 9.52 | 9.95 | 9.63 | -0.20% | 2,441,542 |
| Mar 4, 2025 | 9.54 | 10.23 | 9.40 | 9.97 | 9.65 | 3.00% | 2,137,168 |
| Mar 3, 2025 | 10.22 | 10.25 | 9.66 | 9.68 | 9.37 | -4.72% | 1,427,719 |