GES - GUESS INC
11.44
-0.010 -0.087%
Share volume: 331,438
Last Updated: 05-09-2025
Apparel/Apparel And Other Finished Products:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$11.45
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $11.48 | $11.48 | $11.64 | $11.64 | $11.42 | $11.42 | $11.44 | $11.44 | 331,438 | $331,438.00 |
| 05-08-2025 | $11.49 | $11.49 | $11.74 | $11.74 | $11.32 | $11.32 | $11.45 | $11.45 | 553,996 | $553,996.00 |
| 05-07-2025 | $10.85 | $10.85 | $11.20 | $11.20 | $10.69 | $10.69 | $11.15 | $11.15 | 528,159 | $528,159.00 |
| 05-06-2025 | $10.81 | $10.81 | $10.87 | $10.87 | $10.59 | $10.59 | $10.67 | $10.67 | 654,543 | $654,543.00 |
| 05-05-2025 | $11.36 | $11.36 | $11.54 | $11.54 | $10.95 | $10.95 | $10.95 | $10.95 | 678,006 | $678,006.00 |
| 05-02-2025 | $11.28 | $11.28 | $11.58 | $11.58 | $11.23 | $11.23 | $11.36 | $11.36 | 916,481 | $916,481.00 |
| 05-01-2025 | $11.31 | $11.31 | $11.54 | $11.54 | $11.05 | $11.05 | $11.15 | $11.15 | 454,001 | $454,001.00 |
| 04-30-2025 | $11.31 | $11.31 | $11.53 | $11.53 | $11.13 | $11.13 | $11.25 | $11.25 | 964,971 | $964,971.00 |
| 04-29-2025 | $11.67 | $11.67 | $11.69 | $11.69 | $11.37 | $11.37 | $11.62 | $11.62 | 571,265 | $571,265.00 |
| 04-28-2025 | $11.80 | $11.80 | $11.93 | $11.93 | $11.36 | $11.36 | $11.80 | $11.80 | 686,665 | $686,665.00 |
