GUESS (GES)

Historical Prices For GUESS (GES)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	16.87	16.95	16.86	16.95	495,080	16.95
10/23/2025	16.85	16.87	16.84	16.85	1,063,128	16.85
10/22/2025	16.81	16.86	16.81	16.83	547,458	16.83
10/21/2025	16.81	16.85	16.81	16.83	413,052	16.83
10/20/2025	16.89	16.89	16.80	16.85	573,402	16.85
10/17/2025	16.80	16.85	16.75	16.84	763,911	16.84
10/16/2025	16.87	16.89	16.77	16.80	1,150,088	16.80
10/15/2025	16.88	16.94	16.87	16.93	745,998	16.93
10/14/2025	16.76	16.87	16.76	16.87	472,176	16.87
10/13/2025	16.79	16.87	16.79	16.83	413,059	16.83
10/10/2025	16.79	16.79	16.64	16.72	909,794	16.72
10/09/2025	16.80	16.83	16.74	16.75	560,143	16.75
10/08/2025	16.80	16.81	16.76	16.81	185,510	16.81
10/07/2025	16.83	16.84	16.75	16.77	474,441	16.77
10/06/2025	16.84	16.88	16.82	16.83	249,049	16.83
10/03/2025	16.87	16.88	16.82	16.83	632,671	16.83
10/02/2025	16.84	16.89	16.80	16.85	430,916	16.85
10/01/2025	16.70	16.88	16.70	16.87	646,364	16.87
9/30/2025	16.70	16.74	16.70	16.71	438,610	16.71
9/29/2025	16.72	16.74	16.70	16.70	1,359,004	16.70
9/26/2025	16.72	16.75	16.69	16.70	306,633	16.70
9/25/2025	16.74	16.74	16.67	16.71	339,499	16.71
9/24/2025	16.82	16.82	16.72	16.74	631,673	16.74
9/23/2025	16.80	16.82	16.76	16.82	308,022	16.82
9/22/2025	16.75	16.84	16.75	16.76	370,945	16.76
9/19/2025	16.76	16.81	16.74	16.77	1,105,052	16.77
9/18/2025	16.72	16.78	16.72	16.74	452,417	16.74
9/17/2025	16.70	16.80	16.69	16.70	478,090	16.70
9/16/2025	16.71	16.74	16.67	16.71	460,143	16.71
9/15/2025	16.70	16.76	16.68	16.71	366,579	16.71
9/12/2025	16.70	16.71	16.66	16.68	517,092	16.68
9/11/2025	16.75	16.76	16.65	16.75	564,368	16.75
9/10/2025	16.71	16.75	16.64	16.66	859,433	16.66
9/09/2025	16.89	16.94	16.88	16.90	886,145	16.90
9/08/2025	16.89	16.91	16.87	16.91	396,680	16.91
9/05/2025	16.88	16.91	16.86	16.86	462,016	16.86
9/04/2025	16.89	16.91	16.86	16.86	610,233	16.86
9/03/2025	16.86	16.89	16.82	16.83	711,758	16.83
9/02/2025	16.81	16.89	16.81	16.88	784,004	16.88
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