Get the Stockscreener App
11.04
0.54%
-0.06
Overview
News
Price History
Option Chain
Why GES Down?
Discussions
Forecast
Stock Split
Dividend History
Guess Inc Stock (GES) Price History
The historical daily chart and data for Guess Inc stock (GES), adjusted for splits and dividends, show that the latest closing stock price as of May 23, 2025, is $11.04.
- Guess Inc all-time high stock price is $33.50, occurred on April 01, 2024.
- The lowest Guess Inc stock price recorded was $3.66 on March 18, 2020. Since then, Guess Inc's stock price has risen over 201.64% to $11.04 now.
- The 52-week high stock price for GES is $24.64, representing a 123.19% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for GES is $8.48, indicating a -23.19% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Guess Inc (GES) stock in the beginning of 2024 was $23.81. The stock closed the year at $20.69, a loss of over -13.10% for the year.
The table below shows more information about GES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $11.18 | $10.70 | $0.48 | 452,381.0 | -0.54% |
| May 22, 2025 | $11.57 | $11.09 | $0.48 | 591,905.0 | +0.45% |
| May 21, 2025 | $11.34 | $11.03 | $0.31 | 568,426.0 | -3.16% |
| May 20, 2025 | $11.94 | $11.31 | $0.63 | 510,519.0 | -2.48% |
| May 19, 2025 | $11.76 | $11.50 | $0.26 | 805,149.0 | -0.93% |
| May 16, 2025 | $12.29 | $11.80 | $0.4872 | 457,327.0 | -1.91% |
| May 15, 2025 | $12.48 | $11.95 | $0.54 | 913,232.0 | -0.58% |
| May 14, 2025 | $12.30 | $11.94 | $0.36 | 652,208.0 | -0.33% |
| May 13, 2025 | $12.20 | $11.93 | $0.27 | 564,606.0 | +0.91% |
| May 12, 2025 | $12.85 | $11.76 | $1.09 | 1,272,345.0 | +5.24% |
| May 09, 2025 | $11.64 | $11.42 | $0.22 | 331,439.0 | -0.09% |
| May 08, 2025 | $11.74 | $11.32 | $0.42 | 553,418.0 | +2.69% |
| May 07, 2025 | $11.20 | $10.69 | $0.51 | 528,087.0 | +4.50% |
| May 06, 2025 | $10.87 | $10.59 | $0.2816 | 654,130.0 | -2.56% |
| May 05, 2025 | $11.54 | $10.95 | $0.59 | 677,968.0 | -3.61% |
| May 02, 2025 | $11.58 | $11.23 | $0.35 | 916,431.0 | +1.88% |
| May 01, 2025 | $11.54 | $11.05 | $0.4826 | 453,181.0 | -0.89% |
| Apr 30, 2025 | $11.53 | $11.13 | $0.404 | 964,962.0 | -3.18% |
| Apr 29, 2025 | $11.69 | $11.37 | $0.32 | 571,261.0 | -1.53% |
| Apr 28, 2025 | $11.93 | $11.36 | $0.5689 | 686,659.0 | +0.25% |
| Apr 25, 2025 | $11.82 | $11.29 | $0.53 | 1,609,935.0 | +1.03% |
| Apr 24, 2025 | $12.48 | $9.96 | $2.52 | 5,013,451.0 | +17.20% |
Guess Inc Stock (GES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Guess Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Guess Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Guess Inc Stock (GES) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $12.85 | $10.59 | $2.26 | 11,355,133.0 | -1.87% |
| Apr, 2025 | $12.48 | $8.48 | $4.00 | 37,936,170.0 | +1.63% |
| Mar, 2025 | $12.82 | $9.24 | $3.58 | 43,795,811.0 | +8.96% |
| Feb, 2025 | $12.80 | $10.04 | $2.77 | 21,197,274.0 | -21.30% |
| Jan, 2025 | $14.52 | $12.42 | $2.10 | 21,823,159.0 | -8.18% |
Guess Inc Stock (GES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.43 | $13.31 | $4.12 | 23,259,118.0 | -15.80% |
| Nov, 2024 | $18.07 | $15.24 | $2.83 | 19,155,836.0 | -3.12% |
| Oct, 2024 | $20.04 | $16.88 | $3.16 | 15,292,165.0 | -15.60% |
| Sep, 2024 | $20.93 | $18.52 | $2.41 | 16,962,749.0 | -2.85% |
| Aug, 2024 | $24.12 | $20.01 | $4.11 | 18,949,591.0 | -13.85% |
| Jul, 2024 | $24.64 | $19.58 | $5.06 | 23,401,282.0 | +17.89% |
| Jun, 2024 | $23.85 | $19.94 | $3.91 | 39,019,841.0 | -12.33% |
| May, 2024 | $27.41 | $22.28 | $5.13 | 23,444,704.0 | -13.11% |
| Apr, 2024 | $33.50 | $24.45 | $9.05 | 35,073,907.0 | -14.90% |
| Mar, 2024 | $32.52 | $24.58 | $7.94 | 30,329,033.0 | +24.00% |
| Feb, 2024 | $26.13 | $22.32 | $3.81 | 16,811,095.0 | +13.61% |
| Jan, 2024 | $23.92 | $21.99 | $1.93 | 16,410,544.0 | -3.12% |
Guess Inc Stock (GES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.60 | $21.58 | $3.02 | 20,579,139.0 | +4.72% |
| Nov, 2023 | $24.26 | $20.43 | $3.83 | 22,587,741.0 | +2.42% |
| Oct, 2023 | $22.90 | $20.38 | $2.52 | 18,782,045.0 | -0.65% |
| Sep, 2023 | $24.61 | $20.90 | $3.71 | 19,441,387.0 | -10.06% |
| Aug, 2023 | $24.84 | $17.92 | $6.92 | 27,617,727.0 | +14.63% |
| Jul, 2023 | $21.06 | $18.93 | $2.13 | 13,425,503.0 | +7.92% |
| Jun, 2023 | $21.18 | $18.79 | $2.39 | 22,844,284.0 | +1.25% |
| May, 2023 | $19.89 | $17.21 | $2.68 | 20,622,666.0 | +1.91% |
| Apr, 2023 | $20.24 | $18.44 | $1.80 | 17,432,840.0 | -3.13% |
| Mar, 2023 | $22.20 | $17.68 | $4.52 | 23,164,349.0 | -7.51% |
| Feb, 2023 | $24.14 | $20.95 | $3.20 | 9,935,640.0 | -9.19% |
| Jan, 2023 | $23.20 | $20.65 | $2.55 | 11,321,484.0 | +11.99% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):