GES: Guess Inc.

As of Friday, September 12th, 2025

$ 16.68

-0.07 -0.42%

Open: 16.70
High: 16.72
Low: 16.66
Volume: 517,088
Previous Close on Thursday, September 11th, 2025

$ 16.75

+0.09 +0.54%

Open: 16.75
High: 16.76
Low: 16.65
Volume: 564,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 16.70 16.72 16.66 16.68 517,088 -0.07 -0.42
2025-09-11 16.75 16.76 16.65 16.75 564,362 +0.09 +0.54
2025-09-10 16.71 16.75 16.64 16.66 859,433 -0.24 -1.42
2025-09-09 16.89 16.94 16.88 16.90 885,944 -0.01 -0.06
2025-09-08 16.89 16.91 16.87 16.91 396,679 +0.05 +0.30
2025-09-05 16.88 16.91 16.86 16.86 462,014 0.00 0.00
2025-09-04 16.89 16.91 16.86 16.86 610,224 +0.03 +0.18
2025-09-03 16.86 16.90 16.82 16.83 711,758 -0.05 -0.30
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 16.94
On 2025-09-09		 16.64
On 2025-09-10		 -0.18 -1.07 16.94
On 2025-09-09		 16.64
On 2025-09-10		 -1.77 16.78
10D 16.94
On 2025-09-09		 16.64
On 2025-09-10		 -0.21 -1.24 16.94
On 2025-09-09		 16.64
On 2025-09-10		 -1.77 16.81
20D 16.95
On 2025-08-26		 13.11
On 2025-08-15		 3.31 24.76 16.95
On 2025-08-26		 16.64
On 2025-09-10		 -1.83 16.30
WTD 16.94
On 2025-09-09		 16.64
On 2025-09-10		 -0.18 -1.07 16.94
On 2025-09-09		 16.64
On 2025-09-10		 -1.77 16.78
MTD 16.94
On 2025-09-09		 16.64
On 2025-09-10		 -0.13 -0.77 16.94
On 2025-09-09		 16.64
On 2025-09-10		 -1.77 16.81
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
QLD

ProShares Ultra QQQ

131.15 +1.12 +0.86 3,221,945
ABG

Asbury Automotive Group Inc.

244.24 -8.61 -3.41 88,458
GES

Guess Inc.

16.68 -0.07 -0.42 517,088