GES: Guess Inc.

As of Friday, August 29th, 2025

$ 16.81

-0.08 -0.47%

Open: 16.89
High: 16.91
Low: 16.79
Volume: 980,044
Previous Close on Thursday, August 28th, 2025

$ 16.89

+0.05 +0.30%

Open: 16.91
High: 16.92
Low: 16.84
Volume: 1,223,278

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 16.89 16.91 16.79 16.81 980,044 -0.08 -0.47
2025-08-28 16.91 16.92 16.84 16.89 1,223,278 +0.05 +0.30
2025-08-27 16.92 16.94 16.80 16.84 1,573,407 -0.01 -0.06
2025-08-26 16.82 16.95 16.82 16.85 1,009,313 +0.05 +0.30
2025-08-25 16.82 16.90 16.80 16.80 1,297,533 -0.04 -0.24
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
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 16.95
On 2025-08-26		 16.79
On 2025-08-29		 -0.03 -0.18 16.95
On 2025-08-26		 16.79
On 2025-08-29		 -0.94 16.84
10D 16.95
On 2025-08-26		 13.15
On 2025-08-19		 3.61 27.35 16.95
On 2025-08-26		 16.79
On 2025-08-29		 -0.94 16.15
20D 16.95
On 2025-08-26		 12.60
On 2025-08-04		 4.35 34.91 13.90
On 2025-08-08		 12.96
On 2025-08-11		 -6.76 14.78
WTD 16.95
On 2025-08-26		 16.79
On 2025-08-29		 -0.03 -0.18 16.95
On 2025-08-26		 16.79
On 2025-08-29		 -0.94 16.84
MTD 16.95
On 2025-08-26		 12.32
On 2025-08-01		 3.81 29.31 13.90
On 2025-08-08		 12.96
On 2025-08-11		 -6.76 14.67
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,032,213
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,589,991
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,961,889
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,786,334
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
GES

Guess Inc.

16.81 -0.08 -0.47 980,044