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: 4:00 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 (%)
Nov 30, 2004 1.796 1.822 1.759 1.777 1,400,309 -0.02(-0.96%)
Nov 29, 2004 1.846 1.868 1.757 1.795 1,871,429 -0.03(-1.48%)
Nov 26, 2004 1.839 1.851 1.806 1.822 356,093 -0.01(-0.80%)
Nov 24, 2004 1.888 1.900 1.828 1.836 1,760,481 -0.08(-3.97%)
Nov 23, 2004 1.875 1.932 1.875 1.912 919,806 +0.06(+2.97%)
Nov 22, 2004 1.894 1.900 1.835 1.857 1,478,217 -0.03(-1.56%)
Nov 19, 2004 1.961 1.982 1.884 1.887 773,372 -0.09(-4.65%)
Nov 18, 2004 1.980 1.992 1.949 1.978 729,727 -0.00(-0.12%)
Nov 17, 2004 1.913 1.981 1.913 1.981 1,063,386 +0.08(+4.19%)
Nov 16, 2004 1.902 1.936 1.888 1.901 854,135 -0.00(-0.06%)
Nov 15, 2004 1.905 1.961 1.898 1.902 963,043 -0.02(-1.08%)
Nov 12, 2004 1.925 1.937 1.909 1.923 1,290,992 +0.01(+0.58%)
Nov 11, 2004 1.955 1.960 1.885 1.912 1,588,349 -0.02(-1.08%)
Nov 10, 2004 1.959 1.965 1.912 1.933 1,433,756 -0.05(-2.35%)
Nov 09, 2004 1.992 2.015 1.956 1.980 1,242,861 -0.01(-0.62%)
Nov 08, 2004 2.036 2.043 1.980 1.992 900,635 -0.01(-0.31%)
Nov 05, 2004 1.940 2.039 1.940 1.998 1,804,534 +0.06(+2.97%)
Nov 04, 2004 1.839 1.982 1.831 1.940 4,069,176 -0.20(-9.49%)
Nov 03, 2004 2.085 2.144 2.085 2.144 860,253 +0.07(+3.43%)
Nov 02, 2004 2.064 2.097 2.036 2.073 848,832 +0.02(+0.77%)
Nov 01, 2004 2.065 2.073 2.012 2.057 1,067,465 +0.01(+0.48%)
Oct 29, 2004 2.103 2.108 1.974 2.047 1,235,518 -0.06(-2.68%)
Oct 28, 2004 2.205 2.248 2.097 2.103 864,740 -0.10(-4.61%)
Oct 27, 2004 2.165 2.219 2.151 2.205 937,754 +0.06(+3.04%)
Oct 26, 2004 2.166 2.166 2.101 2.140 462,962 -0.01(-0.68%)
Oct 25, 2004 2.151 2.162 2.128 2.155 239,027 -0.00(-0.11%)
Oct 22, 2004 2.143 2.183 2.128 2.157 532,305 +0.00(+0.11%)
Oct 21, 2004 2.115 2.160 2.101 2.155 303,067 +0.04(+1.91%)
Oct 20, 2004 2.085 2.126 2.085 2.115 315,304 -0.00(-0.06%)
Oct 19, 2004 2.115 2.177 2.115 2.116 457,660 -0.02(-0.75%)
Oct 18, 2004 2.084 2.151 2.059 2.132 657,937 +0.03(+1.28%)
Oct 15, 2004 2.027 2.143 2.009 2.105 1,511,257 +0.08(+3.81%)
Oct 14, 2004 2.053 2.053 2.010 2.027 595,529 -0.01(-0.36%)
Oct 13, 2004 2.115 2.121 1.998 2.035 1,103,360 -0.07(-3.49%)
Oct 12, 2004 2.149 2.161 2.108 2.108 465,817 -0.05(-2.44%)
Oct 11, 2004 2.182 2.195 2.146 2.161 539,239 -0.02(-0.90%)
Oct 08, 2004 2.139 2.189 2.110 2.181 1,153,939 +0.02(+1.14%)
Oct 07, 2004 2.090 2.157 2.072 2.156 848,832 +0.08(+3.78%)
Oct 06, 2004 2.064 2.099 2.045 2.078 508,647 +0.00(+0.06%)
Oct 05, 2004 2.121 2.121 2.059 2.077 757,056 -0.07(-3.48%)
Oct 04, 2004 2.164 2.193 2.130 2.151 697,911 -0.02(-0.74%)
Oct 01, 2004 2.208 2.238 2.121 2.167 886,767 -0.02(-0.73%)
Sep 30, 2004 2.124 2.247 2.121 2.183 870,451 +0.09(+4.27%)
Sep 29, 2004 2.178 2.182 2.089 2.094 1,341,979 -0.09(-3.94%)
Sep 28, 2004 2.105 2.182 2.065 2.179 565,752 +0.08(+3.92%)
Sep 27, 2004 2.154 2.154 2.092 2.097 398,515 -0.07(-3.17%)
Sep 24, 2004 2.210 2.210 2.141 2.166 531,489 -0.04(-2.00%)
Sep 23, 2004 2.095 2.241 2.059 2.210 1,328,111 +0.12(+5.50%)
Sep 22, 2004 2.108 2.115 2.073 2.095 1,044,215 -0.03(-1.56%)
Sep 21, 2004 2.072 2.144 2.072 2.128 278,593 +0.08(+3.70%)
Sep 20, 2004 2.139 2.140 2.051 2.052 431,146 -0.10(-4.62%)
Sep 17, 2004 2.139 2.166 2.100 2.151 736,661 +0.02(+1.15%)
Sep 16, 2004 2.054 2.178 2.054 2.127 885,135 +0.09(+4.52%)
Sep 15, 2004 2.004 2.050 1.986 2.035 481,725 +0.01(+0.73%)
Sep 14, 2004 2.010 2.061 2.010 2.020 266,356 -0.02(-1.02%)
Sep 13, 2004 1.998 2.065 1.998 2.041 292,461 +0.03(+1.52%)
Sep 10, 2004 1.967 2.010 1.922 2.010 472,344 +0.03(+1.55%)
Sep 09, 2004 2.014 2.021 1.955 1.980 366,291 -0.05(-2.30%)
Sep 08, 2004 2.019 2.079 2.015 2.026 539,239 -0.02(-0.78%)
Sep 07, 2004 1.974 2.052 1.961 2.042 684,858 +0.06(+3.16%)
Sep 03, 2004 1.943 1.986 1.943 1.980 447,462 +0.03(+1.64%)
Sep 02, 2004 1.831 1.951 1.831 1.948 586,147 +0.11(+6.00%)
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.