GES: Guess Inc.

As of Friday, August 22nd, 2025

$ 16.84

+0.01 +0.06%

Open: 16.84
High: 16.92
Low: 16.80
Volume: 2,873,391
Previous Close on Thursday, August 21st, 2025

$ 16.83

-0.02 -0.12%

Open: 16.81
High: 16.93
Low: 16.80
Volume: 3,012,257

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 16.84 16.92 16.80 16.84 2,873,391 +0.01 +0.06
2025-08-21 16.81 16.93 16.80 16.83 3,012,257 -0.02 -0.12
2025-08-20 16.77 16.85 16.76 16.85 13,066,640 +3.51 +26.31
2025-08-19 13.70 13.83 13.15 13.34 352,549 -0.13 -0.97
2025-08-18 13.33 13.58 13.25 13.47 293,537 +0.27 +2.05
2025-08-15 13.41 13.44 13.11 13.20 288,706 -0.17 -1.27
2025-08-14 13.33 13.48 13.08 13.37 413,755 -0.24 -1.76
2025-08-13 13.53 13.75 13.27 13.61 414,774 +0.13 +0.96
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.93
On 2025-08-21		 13.15
On 2025-08-19		 3.64 27.58 16.93
On 2025-08-21		 16.80
On 2025-08-22		 -0.80 15.47
10D 16.93
On 2025-08-21		 12.96
On 2025-08-11		 2.99 21.59 13.86
On 2025-08-11		 13.08
On 2025-08-14		 -5.63 14.43
20D 16.93
On 2025-08-21		 12.32
On 2025-08-01		 3.20 23.46 13.82
On 2025-07-28		 12.32
On 2025-08-01		 -10.85 13.84
WTD 16.93
On 2025-08-21		 13.15
On 2025-08-19		 3.64 27.58 16.93
On 2025-08-21		 16.80
On 2025-08-22		 -0.80 15.47
MTD 16.93
On 2025-08-21		 12.32
On 2025-08-01		 3.84 29.54 13.90
On 2025-08-08		 12.96
On 2025-08-11		 -6.76 13.99
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

221.22 +9.21 +4.34 4,134,894
HCC

Warrior Met Coal Inc.

59.31 +2.10 +3.67 650,602
STLA

Stellantis

10.13 +0.49 +5.08 16,257,920
ABG

Asbury Automotive Group Inc.

253.82 +13.68 +5.70 182,640
GES

Guess Inc.

16.84 +0.01 +0.06 2,873,391