Guess', Inc.
GESNYSEConsumer Cyclical
$16.81
$-0.05(-0.30%)
Market Cap$876670649
P/E Ratio—
52W High$17.15
52W Low$8.48
Guess', Inc.（GES）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ges · 日线历史（复权）· FMP · 截至 2026年1月22日
5-Year High5Y
$33.50
Apr 1, 2024
-49.8% from here
5-Year Low5Y
$8.48
Apr 9, 2025
+98.2% from low
IPO Priceadj.
$9.00
Aug 8, 1996
+86.8% since IPO
1 Year Ago
$12.04
Jun 9, 2025
+39.6% in 1Y
5 Years Ago
$28.40
Jun 8, 2021
-40.8% in 5Y
10 Years Ago
$15.77
Jun 8, 2016
+6.6% in 10Y
Historical Price Data · GES
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | $16.88 | $16.90 | $16.78 | $16.81 | $16.81 | 9.1M | -0.41% |
| Jan 21, 2026 | $16.85 | $16.89 | $16.84 | $16.86 | $16.86 | 986K | +0.06% |
| Jan 20, 2026 | $16.82 | $16.86 | $16.82 | $16.85 | $16.85 | 154K | +0.18% |
| Jan 16, 2026 | $16.84 | $16.87 | $16.82 | $16.82 | $16.82 | 266K | -0.12% |
| Jan 15, 2026 | $16.80 | $16.87 | $16.80 | $16.86 | $16.86 | 377K | +0.36% |
| Jan 14, 2026 | $16.82 | $16.85 | $16.82 | $16.82 | $16.82 | 392K | +0.00% |
| Jan 13, 2026 | $16.78 | $16.88 | $16.78 | $16.87 | $16.87 | 400K | +0.54% |
| Jan 12, 2026 | $16.76 | $16.80 | $16.76 | $16.79 | $16.79 | 306K | +0.18% |
| Jan 9, 2026 | $16.80 | $16.80 | $16.77 | $16.78 | $16.78 | 304K | -0.12% |
| Jan 8, 2026 | $16.76 | $16.80 | $16.76 | $16.80 | $16.80 | 376K | +0.24% |
| Jan 7, 2026 | $16.78 | $16.79 | $16.76 | $16.77 | $16.77 | 1.8M | -0.06% |
| Jan 6, 2026 | $16.75 | $16.77 | $16.75 | $16.77 | $16.77 | 328K | +0.12% |
| Jan 5, 2026 | $16.78 | $16.79 | $16.78 | $16.78 | $16.78 | 264K | +0.00% |
| Jan 2, 2026 | $16.75 | $16.79 | $16.74 | $16.79 | $16.79 | 417K | +0.24% |
| Dec 31, 2025 | $16.75 | $16.76 | $16.75 | $16.75 | $16.75 | 183K | +0.00% |
| Dec 30, 2025 | $16.75 | $16.76 | $16.75 | $16.75 | $16.75 | 144K | +0.00% |
| Dec 29, 2025 | $16.74 | $16.76 | $16.74 | $16.75 | $16.75 | 271K | +0.06% |
| Dec 26, 2025 | $16.78 | $16.80 | $16.74 | $16.74 | $16.74 | 200K | -0.24% |
| Dec 24, 2025 | $16.80 | $16.80 | $16.75 | $16.77 | $16.77 | 72K | -0.18% |
| Dec 23, 2025 | $16.77 | $16.77 | $16.73 | $16.73 | $16.73 | 155K | -0.24% |
Showing 1–20 of 1,161 records
Annual Stock Price Performance · GES
Jan 1 → Dec 31 · 6 years2026+0.4%$16.75 → $16.81
+0.4%
2025+18.8%$14.10 → $16.75
+18.8%
2024-38.8%$22.99 → $14.06
-38.8%
2023+10.3%$20.90 → $23.06
+10.3%
2022-13.0%$23.79 → $20.69
-13.0%
2021-16.8%$28.46 → $23.68
-16.8%
Best Year2025 · +18.8%
Worst Year2024 · -38.8%
Positive Years3 / 6
Avg Annual Return-6.5%
6Y Total Return-40.9%
6Y CAGR~-8.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1BWhat If You Invested in GES?
If you invested $1,000 in GES 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,066
Total Return+6.6%
CAGR~+0.6% / yr
Profit+$66
Based on Jun 8, 2016 · $15.77Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Guess', Inc.（GES）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GES 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GES 历史股价FMP 日线复权 OHLCV