Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GUESS (NY: GES )

22.43 +0.13 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.054 9.091 8.967 9.007 1,193,723 -0.02(-0.22%)
Oct 28, 2016 8.887 9.127 8.887 9.027 1,812,595 +0.10(+1.12%)
Oct 27, 2016 9.201 9.241 8.804 8.927 1,708,937 -0.27(-2.97%)
Oct 26, 2016 9.114 9.321 9.074 9.201 1,198,656 +0.04(+0.44%)
Oct 25, 2016 9.127 9.328 9.054 9.161 2,268,725 -0.13(-1.44%)
Oct 24, 2016 9.388 9.401 9.234 9.294 686,838 +0.04(+0.43%)
Oct 21, 2016 9.181 9.281 9.127 9.254 912,039 -0.05(-0.57%)
Oct 20, 2016 9.234 9.334 9.184 9.308 1,121,984 +0.03(+0.29%)
Oct 19, 2016 9.234 9.301 9.047 9.281 1,309,786 +0.13(+1.38%)
Oct 18, 2016 9.348 9.348 9.147 9.154 1,145,818 -0.10(-1.08%)
Oct 17, 2016 9.434 9.471 9.248 9.254 1,085,803 -0.21(-2.26%)
Oct 14, 2016 9.574 9.608 9.458 9.468 923,403 -0.04(-0.42%)
Oct 13, 2016 9.661 9.668 9.374 9.508 978,937 -0.23(-2.40%)
Oct 12, 2016 9.741 9.781 9.624 9.741 1,015,611 +0.09(+0.90%)
Oct 11, 2016 9.761 9.821 9.588 9.655 1,020,323 -0.09(-0.89%)
Oct 10, 2016 9.594 9.841 9.628 9.741 927,237 +0.15(+1.53%)
Oct 07, 2016 9.681 9.788 9.561 9.594 1,271,245 +0.01(+0.07%)
Oct 06, 2016 9.801 9.801 9.514 9.588 2,238,964 -0.17(-1.71%)
Oct 05, 2016 9.634 9.761 9.574 9.755 859,946 +0.14(+1.46%)
Oct 04, 2016 9.668 9.738 9.571 9.614 930,816 +0.03(+0.28%)
Oct 03, 2016 9.808 9.808 9.581 9.588 772,693 -0.16(-1.64%)
Sep 30, 2016 9.661 9.838 9.652 9.748 1,137,243 +0.17(+1.74%)
Sep 29, 2016 9.608 9.775 9.574 9.581 1,839,675 +0.12(+1.27%)
Sep 28, 2016 9.494 9.534 9.371 9.461 1,264,437 -0.05(-0.49%)
Sep 27, 2016 9.534 9.655 9.441 9.508 1,349,135 -0.01(-0.07%)
Sep 26, 2016 9.921 9.928 9.491 9.514 1,831,290 -0.45(-4.49%)
Sep 23, 2016 9.988 10.15 9.948 9.961 945,130 -0.03(-0.33%)
Sep 22, 2016 9.921 10.01 9.869 9.995 1,264,266 +0.18(+1.84%)
Sep 21, 2016 9.815 9.875 9.681 9.815 1,307,807 +0.03(+0.27%)
Sep 20, 2016 10.00 10.05 9.761 9.788 985,697 -0.21(-2.07%)
Sep 19, 2016 10.01 10.16 9.968 9.995 1,343,207 +0.02(+0.20%)
Sep 16, 2016 10.16 10.19 9.915 9.975 1,979,157 -0.21(-2.03%)
Sep 15, 2016 10.07 10.20 9.988 10.18 1,700,501 +0.09(+0.86%)
Sep 14, 2016 10.16 10.24 10.03 10.09 1,331,449 -0.02(-0.20%)
Sep 13, 2016 10.13 10.19 9.941 10.11 2,368,964 -0.07(-0.66%)
Sep 12, 2016 9.961 10.22 9.908 10.18 1,680,327 +0.16(+1.60%)
Sep 09, 2016 10.22 10.26 9.955 10.02 1,949,308 -0.27(-2.59%)
Sep 08, 2016 10.43 10.46 10.24 10.29 1,510,516 -0.21(-1.97%)
Sep 07, 2016 10.44 10.52 10.30 10.50 2,187,491 +0.05(+0.51%)
Sep 06, 2016 10.63 10.66 10.41 10.44 1,327,905 -0.17(-1.63%)
Sep 02, 2016 10.62 10.62 10.62 10.62 1,809,330 +0.06(+0.54%)
Sep 01, 2016 10.93 10.93 10.50 10.56 2,426,391 -0.38(-3.49%)
Aug 31, 2016 11.30 11.38 10.85 10.94 2,271,638 -0.32(-2.81%)
Aug 30, 2016 11.65 11.74 11.21 11.26 2,880,738 -0.51(-4.36%)
Aug 29, 2016 11.81 11.99 11.74 11.77 2,202,004 -0.03(-0.22%)
Aug 26, 2016 11.97 12.10 11.67 11.80 3,696,141 -0.18(-1.48%)
Aug 25, 2016 11.74 12.29 11.40 11.97 15,279,758 +2.17(+22.15%)
Aug 24, 2016 10.18 10.26 9.717 9.802 5,804,844 -0.65(-6.23%)
Aug 23, 2016 10.39 10.48 10.31 10.45 1,701,764 +0.20(+1.99%)
Aug 22, 2016 10.45 10.45 10.21 10.25 1,168,087 -0.17(-1.64%)
Aug 19, 2016 10.18 10.46 10.16 10.42 1,388,853 +0.26(+2.52%)
Aug 18, 2016 9.874 10.21 9.848 10.16 1,202,549 +0.36(+3.69%)
Aug 17, 2016 9.980 10.07 9.769 9.802 1,541,197 -0.13(-1.32%)
Aug 16, 2016 10.08 10.09 9.934 9.934 836,120 -0.13(-1.31%)
Aug 15, 2016 9.927 10.11 9.927 10.07 1,074,945 +0.10(+0.99%)
Aug 12, 2016 9.795 9.980 9.795 9.966 1,128,217 +0.16(+1.68%)
Aug 11, 2016 10.45 10.45 9.730 9.802 2,003,678 +0.39(+4.12%)
Aug 10, 2016 9.434 9.605 9.414 9.414 715,787 +0.05(+0.56%)
Aug 09, 2016 9.572 9.657 9.342 9.361 694,472 -0.27(-2.80%)
Aug 08, 2016 9.638 9.855 9.611 9.631 1,180,399 +0.01(+0.07%)
Aug 05, 2016 9.368 9.670 9.342 9.624 1,023,219 +0.36(+3.91%)
Aug 04, 2016 9.335 9.467 9.249 9.263 982,029 -0.06(-0.64%)
Aug 03, 2016 9.217 9.335 9.065 9.322 1,333,414 -0.01(-0.07%)
Aug 02, 2016 9.717 9.736 9.312 9.328 1,056,765 -0.38(-3.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.