GUESS (GES)

9.9700Last Price

+0.2900 (3.00%)Change

GUESS is a global lifestyle brand renowned for its trendy and innovative fashion apparel, accessories, and footwear for men, women, and children

The company designs and markets a diverse range of products, including denim, casual wear, and formal attire, appealing to a youthful and fashion-forward audience. In addition to its core clothing lines, GUESS also offers handbags, watches, and other accessories, often characterized by its distinctive logo and iconic designs. With a presence in numerous countries, GUESS aims to provide stylish and quality products that resonate with consumers, reinforcing its position in the competitive fashion industry.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	9.54	10.23	9.40	9.97	2,137,137	9.97
3/03/2025	10.22	10.25	9.65	9.68	1,427,714	9.68
2/28/2025	10.52	10.78	10.04	10.16	2,214,688	10.16
2/27/2025	10.92	10.96	10.50	10.52	1,583,869	10.52
2/26/2025	11.24	11.37	10.97	11.00	1,546,838	11.00
2/25/2025	11.82	12.04	10.98	11.05	2,238,857	11.05
2/24/2025	12.06	12.07	11.79	11.88	1,189,543	11.88
2/21/2025	12.51	12.51	11.88	11.90	1,001,626	11.90
2/20/2025	12.55	12.62	12.33	12.40	796,007	12.40
2/19/2025	12.24	12.67	12.17	12.53	848,030	12.53
2/18/2025	12.38	12.47	12.24	12.39	1,180,472	12.39
2/14/2025	12.49	12.55	12.18	12.41	655,705	12.41
2/13/2025	12.25	12.39	12.13	12.33	751,438	12.33
2/12/2025	12.18	12.21	11.95	12.12	677,394	12.12
2/11/2025	12.00	12.36	11.83	12.36	1,221,455	12.36
2/10/2025	12.47	12.47	12.05	12.11	781,344	12.11
2/07/2025	12.14	12.40	12.01	12.35	1,023,055	12.35
2/06/2025	12.47	12.80	12.15	12.15	852,518	12.15
2/05/2025	12.52	12.71	12.28	12.33	971,116	12.33
2/04/2025	12.27	12.74	12.19	12.59	878,427	12.59
2/03/2025	12.55	12.58	12.21	12.29	1,517,964	12.29
1/31/2025	13.31	13.42	12.84	12.91	839,031	12.91
1/30/2025	13.42	13.46	13.18	13.30	623,298	13.30
1/29/2025	13.07	13.38	12.95	13.25	2,118,268	13.25
1/28/2025	13.24	13.30	12.95	13.09	613,800	13.09
1/27/2025	13.41	13.42	12.84	13.19	1,520,495	13.19
1/24/2025	13.57	13.59	13.25	13.43	792,742	13.43
1/23/2025	13.14	13.54	13.09	13.52	760,818	13.52
1/22/2025	13.10	13.24	12.89	13.11	660,036	13.11
1/21/2025	12.77	13.15	12.71	13.09	1,118,828	13.09
1/17/2025	12.60	12.93	12.46	12.59	910,639	12.59
1/16/2025	13.17	13.19	12.42	12.44	1,531,570	12.44
1/15/2025	13.38	13.54	13.23	13.35	1,133,313	13.35
1/14/2025	13.09	13.12	12.63	13.10	1,744,311	13.10
1/13/2025	13.43	13.44	12.90	13.07	1,196,106	13.07
1/10/2025	13.30	13.78	13.23	13.55	1,074,174	13.55
1/08/2025	13.59	13.70	13.21	13.52	1,870,832	13.52
1/07/2025	14.30	14.50	13.76	13.79	1,502,687	13.79
1/06/2025	14.37	14.52	14.06	14.23	767,698	14.23
1/03/2025	13.84	14.19	13.61	14.15	778,083	14.15
1/02/2025	14.10	14.45	13.76	13.81	834,464	13.81
12/31/2024	13.86	0.00	14.06	14.06	0	14.06
12/30/2024	13.53	13.87	13.31	13.86	1,181,909	13.86
12/27/2024	13.77	13.96	13.54	13.66	1,134,525	13.66
12/26/2024	14.24	14.30	13.77	13.90	1,378,301	13.90
12/24/2024	14.21	14.42	14.02	14.35	447,327	14.35
12/23/2024	14.40	14.62	14.14	14.27	941,909	14.27
12/20/2024	14.08	14.75	14.08	14.40	3,581,011	14.40
12/19/2024	14.20	14.34	13.83	14.12	640,491	14.12
12/18/2024	14.66	14.83	13.90	14.09	1,013,539	14.09
12/17/2024	14.99	15.20	14.40	14.56	1,003,589	14.56
12/16/2024	15.26	15.39	14.91	14.99	777,762	14.99
12/13/2024	15.16	15.42	14.95	15.33	794,594	15.33
12/12/2024	15.67	15.81	15.04	15.11	979,459	15.11
12/11/2024	15.38	15.69	15.15	15.66	1,648,182	15.66
12/10/2024	15.84	15.89	15.33	15.63	1,540,876	15.33
12/09/2024	16.80	16.99	15.83	15.89	1,109,803	15.59
12/06/2024	16.62	16.63	16.29	16.62	765,257	16.30
12/05/2024	17.02	17.06	16.26	16.33	1,131,686	16.02