GUESS (GES)

Historical Prices For GUESS (GES)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	16.89	16.91	16.79	16.81	980,060	16.81
8/28/2025	16.91	16.92	16.84	16.89	1,223,279	16.89
8/27/2025	16.92	16.94	16.80	16.84	1,671,737	16.84
8/26/2025	16.82	16.95	16.82	16.85	1,009,921	16.85
8/25/2025	16.82	16.90	16.80	16.80	1,297,619	16.80
8/22/2025	16.84	16.92	16.80	16.84	2,874,790	16.84
8/21/2025	16.81	16.93	16.80	16.83	3,012,663	16.83
8/20/2025	16.77	16.85	16.76	16.85	13,096,542	16.85
8/19/2025	13.70	13.83	13.15	13.34	354,138	13.34
8/18/2025	13.33	13.58	13.25	13.47	312,352	13.47
8/15/2025	13.41	13.44	13.11	13.20	292,237	13.20
8/14/2025	13.33	13.48	13.08	13.37	414,037	13.37
8/13/2025	13.53	13.74	13.27	13.61	437,856	13.61
8/12/2025	13.43	13.66	13.30	13.48	414,529	13.48
8/11/2025	13.85	13.86	12.96	13.27	741,532	13.27
8/08/2025	13.90	13.90	13.46	13.85	380,759	13.85
8/07/2025	13.53	13.80	13.49	13.68	450,287	13.68
8/06/2025	13.00	13.59	13.00	13.55	632,407	13.55
8/05/2025	13.20	13.24	12.87	12.95	262,440	12.95
8/04/2025	12.66	13.15	12.60	13.10	473,653	13.10
8/01/2025	12.60	12.81	12.32	12.46	683,356	12.46
7/31/2025	12.79	13.00	12.66	13.00	553,926	13.00
7/30/2025	13.22	13.23	12.70	12.96	678,105	12.96
7/29/2025	13.74	13.74	13.14	13.25	548,717	13.25
7/28/2025	13.67	13.82	13.40	13.70	882,295	13.70
7/25/2025	13.34	13.65	12.98	13.64	528,093	13.64
7/24/2025	13.62	13.69	13.17	13.22	439,828	13.22
7/23/2025	13.60	13.75	13.31	13.58	553,512	13.58
7/22/2025	13.26	13.69	13.21	13.40	479,559	13.40
7/21/2025	12.96	13.27	12.84	13.08	593,888	13.08
7/18/2025	13.23	13.35	12.69	12.70	472,377	12.70
7/17/2025	12.70	13.21	12.70	13.13	740,817	13.13
7/16/2025	12.49	12.82	11.98	12.75	990,813	12.75
7/15/2025	12.79	12.85	12.35	12.39	567,254	12.39
7/14/2025	12.93	12.93	12.53	12.70	487,002	12.70
7/11/2025	13.04	13.09	12.75	12.83	633,283	12.83
7/10/2025	13.25	13.54	13.12	13.22	445,352	13.22
7/09/2025	13.60	13.60	13.20	13.44	633,972	13.44
7/08/2025	13.23	13.63	13.13	13.49	627,603	13.49
7/07/2025	12.80	13.20	12.75	13.17	527,629	13.17
7/03/2025	12.93	13.05	12.82	12.98	257,834	12.98
7/02/2025	12.58	13.05	12.32	12.94	978,886	12.94
7/01/2025	12.05	12.82	12.05	12.48	1,062,695	12.48
6/30/2025	12.22	12.30	12.00	12.09	584,549	12.09
6/27/2025	12.09	12.21	11.95	12.12	709,864	12.12
6/26/2025	12.02	12.07	11.80	11.94	403,587	11.94
6/25/2025	11.98	12.09	11.81	12.01	453,041	12.01
6/24/2025	12.03	12.16	11.82	11.90	806,329	11.90
6/23/2025	11.71	12.05	11.47	11.88	1,030,074	11.88
6/20/2025	11.44	12.08	11.40	11.96	1,639,487	11.96
6/18/2025	11.60	11.70	11.37	11.40	798,798	11.40
6/17/2025	11.80	12.14	11.78	11.88	869,815	11.58
6/16/2025	11.68	12.36	11.53	12.13	807,359	11.82
6/13/2025	11.61	11.80	11.27	11.46	674,727	11.17
6/12/2025	11.98	12.03	11.73	11.88	810,752	11.58
6/11/2025	12.64	12.64	12.12	12.29	1,152,388	11.98
6/10/2025	12.13	12.54	11.98	12.46	1,241,624	12.15
6/09/2025	12.13	12.22	11.72	12.04	984,938	11.74
6/06/2025	11.00	12.37	11.00	12.03	1,951,755	11.73
6/05/2025	11.12	11.26	10.87	10.99	998,241	10.71
6/04/2025	10.83	11.18	10.74	11.11	959,634	10.83
6/03/2025	10.61	10.92	10.40	10.77	608,143	10.50
6/02/2025	10.48	10.84	10.29	10.53	972,644	10.26