Guess', Inc.GESNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/22/2026 | $16.88 | $16.90 | $16.78 | $16.81 | 9.12M |
| 1/21/2026 | $16.85 | $16.89 | $16.84 | $16.86 | 985,606 |
| 1/20/2026 | $16.82 | $16.86 | $16.82 | $16.85 | 154,344 |
| 1/16/2026 | $16.84 | $16.87 | $16.82 | $16.82 | 265,900 |
| 1/15/2026 | $16.80 | $16.87 | $16.80 | $16.86 | 376,545 |
| 1/14/2026 | $16.82 | $16.85 | $16.82 | $16.82 | 391,524 |
| 1/13/2026 | $16.78 | $16.88 | $16.78 | $16.87 | 400,142 |
| 1/12/2026 | $16.76 | $16.80 | $16.76 | $16.79 | 306,130 |
| 1/9/2026 | $16.80 | $16.80 | $16.77 | $16.78 | 304,200 |
| 1/8/2026 | $16.76 | $16.80 | $16.76 | $16.80 | 375,900 |
| 1/7/2026 | $16.78 | $16.79 | $16.76 | $16.77 | 1.83M |
| 1/6/2026 | $16.75 | $16.77 | $16.75 | $16.77 | 327,709 |
| 1/5/2026 | $16.78 | $16.79 | $16.78 | $16.78 | 263,500 |
| 1/2/2026 | $16.75 | $16.79 | $16.74 | $16.79 | 416,900 |
| 12/31/2025 | $16.75 | $16.76 | $16.75 | $16.75 | 182,727 |
| 12/30/2025 | $16.75 | $16.76 | $16.75 | $16.75 | 143,741 |
| 12/29/2025 | $16.74 | $16.76 | $16.74 | $16.75 | 271,431 |
| 12/26/2025 | $16.78 | $16.80 | $16.74 | $16.74 | 200,300 |
| 12/24/2025 | $16.80 | $16.80 | $16.75 | $16.77 | 71,500 |
| 12/23/2025 | $16.77 | $16.77 | $16.73 | $16.73 | 154,522 |
| 12/22/2025 | $16.75 | $16.77 | $16.75 | $16.75 | 239,406 |
| 12/19/2025 | $16.78 | $16.80 | $16.74 | $16.75 | 598,905 |
| 12/18/2025 | $16.85 | $16.85 | $16.80 | $16.80 | 264,822 |
| 12/17/2025 | $16.77 | $16.85 | $16.77 | $16.81 | 317,500 |
| 12/16/2025 | $16.79 | $16.79 | $16.77 | $16.78 | 208,548 |
| 12/15/2025 | $16.75 | $16.79 | $16.74 | $16.77 | 252,482 |
| 12/12/2025 | $16.85 | $16.85 | $16.76 | $16.76 | 197,209 |
| 12/11/2025 | $16.80 | $16.81 | $16.74 | $16.81 | 538,300 |
| 12/10/2025 | $16.78 | $16.86 | $16.77 | $16.78 | 739,300 |
| 12/9/2025 | $16.88 | $17.00 | $16.84 | $17.00 | 394,365 |
| 12/8/2025 | $16.96 | $17.01 | $16.88 | $16.92 | 686,736 |
| 12/5/2025 | $17.01 | $17.06 | $16.99 | $16.99 | 449,400 |
| 12/4/2025 | $17.12 | $17.13 | $17.00 | $17.01 | 632,000 |
| 12/3/2025 | $17.10 | $17.15 | $17.10 | $17.13 | 829,500 |
| 12/2/2025 | $17.08 | $17.10 | $17.04 | $17.10 | 822,648 |
| 12/1/2025 | $17.00 | $17.10 | $16.92 | $17.05 | 900,405 |
| 11/28/2025 | $17.01 | $17.08 | $16.99 | $17.06 | 270,717 |
| 11/26/2025 | $17.00 | $17.08 | $16.93 | $17.06 | 693,446 |
| 11/25/2025 | $17.05 | $17.05 | $16.96 | $17.05 | 682,410 |
| 11/24/2025 | $16.96 | $16.98 | $16.89 | $16.91 | 411,800 |
| 11/21/2025 | $16.99 | $17.05 | $16.95 | $16.97 | 465,511 |
| 11/20/2025 | $16.92 | $17.04 | $16.86 | $16.94 | 648,100 |
| 11/19/2025 | $16.89 | $16.93 | $16.84 | $16.92 | 301,314 |
| 11/18/2025 | $16.86 | $16.94 | $16.86 | $16.87 | 494,540 |
| 11/17/2025 | $16.93 | $16.96 | $16.87 | $16.90 | 348,611 |
| 11/14/2025 | $16.93 | $17.01 | $16.87 | $16.92 | 399,942 |
| 11/13/2025 | $16.91 | $17.07 | $16.90 | $17.00 | 816,340 |
| 11/12/2025 | $16.89 | $16.99 | $16.87 | $16.95 | 494,827 |
| 11/11/2025 | $16.91 | $16.93 | $16.79 | $16.86 | 1.08M |
| 11/10/2025 | $17.01 | $17.01 | $16.90 | $16.91 | 287,625 |
| 11/7/2025 | $16.91 | $16.96 | $16.91 | $16.96 | 491,833 |
| 11/6/2025 | $16.96 | $16.96 | $16.93 | $16.95 | 342,600 |
| 11/5/2025 | $16.93 | $17.02 | $16.87 | $16.98 | 620,764 |