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 (%)
Dec 31, 2003 1.469 1.488 1.451 1.478 1,065,052 +0.01(+0.58%)
Dec 30, 2003 1.578 1.578 1.447 1.469 1,571,442 -0.11(-6.90%)
Dec 29, 2003 1.576 1.589 1.544 1.578 1,232,487 +0.00(+0.16%)
Dec 26, 2003 1.573 1.609 1.573 1.576 231,142 +0.00(+0.16%)
Dec 24, 2003 1.610 1.610 1.573 1.573 347,938 -0.01(-0.39%)
Dec 23, 2003 1.632 1.639 1.579 1.579 690,568 -0.07(-4.30%)
Dec 22, 2003 1.615 1.650 1.593 1.650 422,672 +0.04(+2.35%)
Dec 19, 2003 1.690 1.690 1.598 1.612 600,317 -0.07(-4.29%)
Dec 18, 2003 1.632 1.704 1.632 1.685 347,122 +0.08(+4.72%)
Dec 17, 2003 1.647 1.660 1.609 1.609 269,121 -0.06(-3.74%)
Dec 16, 2003 1.658 1.671 1.593 1.671 394,494 +0.00(+0.07%)
Dec 15, 2003 1.726 1.726 1.663 1.670 1,091,188 +0.01(+0.81%)
Dec 12, 2003 1.666 1.668 1.637 1.657 851,470 -0.01(-0.51%)
Dec 11, 2003 1.622 1.675 1.620 1.665 1,831,171 +0.04(+2.26%)
Dec 10, 2003 1.690 1.690 1.598 1.628 416,138 -0.06(-3.27%)
Dec 09, 2003 1.713 1.713 1.677 1.683 539,468 -0.04(-2.27%)
Dec 08, 2003 1.696 1.734 1.693 1.723 669,741 +0.04(+2.25%)
Dec 05, 2003 1.665 1.699 1.595 1.685 583,981 +0.02(+0.95%)
Dec 04, 2003 1.788 1.788 1.653 1.669 1,109,974 -0.09(-5.02%)
Dec 03, 2003 1.794 1.819 1.746 1.757 503,939 -0.00(-0.21%)
Dec 02, 2003 1.800 1.829 1.739 1.761 724,872 -0.04(-2.18%)
Dec 01, 2003 1.739 1.806 1.763 1.800 1,286,802 +0.06(+3.52%)
Nov 28, 2003 1.676 1.743 1.669 1.739 285,865 +0.07(+4.49%)
Nov 26, 2003 1.683 1.692 1.654 1.664 421,038 +0.00(+0.07%)
Nov 25, 2003 1.675 1.675 1.660 1.663 655,448 -0.00(-0.07%)
Nov 24, 2003 1.603 1.694 1.601 1.664 768,977 +0.07(+4.14%)
Nov 21, 2003 1.592 1.606 1.576 1.598 651,772 +0.01(+0.54%)
Nov 20, 2003 1.506 1.621 1.494 1.589 473,311 +0.01(+0.46%)
Nov 19, 2003 1.577 1.628 1.577 1.582 877,198 -0.01(-0.46%)
Nov 18, 2003 1.609 1.611 1.561 1.589 617,060 -0.00(-0.23%)
Nov 17, 2003 1.659 1.661 1.582 1.593 1,216,969 -0.10(-6.07%)
Nov 14, 2003 1.768 1.769 1.714 1.696 808,181 -0.07(-3.75%)
Nov 13, 2003 1.775 1.775 1.736 1.762 906,601 -0.02(-1.03%)
Nov 12, 2003 1.775 1.775 1.756 1.780 923,344 +0.00(+0.28%)
Nov 11, 2003 1.828 1.828 1.763 1.775 914,768 -0.05(-2.81%)
Nov 10, 2003 1.909 1.909 1.824 1.827 1,988,805 -0.02(-1.19%)
Nov 07, 2003 1.806 1.910 1.770 1.849 3,729,316 +0.06(+3.42%)
Nov 06, 2003 1.794 1.824 1.792 1.788 1,468,122 +0.01(+0.69%)
Nov 05, 2003 1.626 1.803 1.710 1.775 2,783,919 +0.07(+4.32%)
Nov 04, 2003 1.626 1.714 1.623 1.702 2,532,880 +0.11(+6.92%)
Nov 03, 2003 1.481 1.623 1.463 1.592 2,562,647 +0.15(+10.17%)
Oct 31, 2003 1.396 1.441 1.392 1.445 1,518,761 +0.07(+4.98%)
Oct 30, 2003 1.396 1.396 1.317 1.376 1,569,400 +0.00(+0.36%)
Oct 29, 2003 1.344 1.396 1.321 1.371 1,374,195 +0.03(+2.28%)
Oct 28, 2003 1.420 1.420 1.265 1.341 1,018,905 -0.04(-2.67%)
Oct 27, 2003 1.377 1.384 1.347 1.377 829,826 +0.00(+0.00%)
Oct 24, 2003 1.420 1.431 1.347 1.377 2,973,815 -0.05(-3.52%)
Oct 23, 2003 1.451 1.467 1.426 1.428 990,318 -0.04(-2.43%)
Oct 22, 2003 1.518 1.518 1.445 1.463 176,011 -0.06(-4.02%)
Oct 21, 2003 1.573 1.573 1.524 1.524 210,315 -0.04(-2.73%)
Oct 20, 2003 1.549 1.566 1.532 1.567 695,469 +0.03(+1.99%)
Oct 17, 2003 1.534 1.561 1.534 1.537 291,990 +0.02(+1.13%)
Oct 16, 2003 1.517 1.529 1.501 1.519 227,467 -0.00(-0.08%)
Oct 15, 2003 1.561 1.571 1.469 1.521 1,063,827 -0.04(-2.28%)
Oct 14, 2003 1.390 1.582 1.390 1.556 2,137,455 +0.18(+13.08%)
Oct 13, 2003 1.246 1.457 1.246 1.376 1,004,203 +0.14(+11.51%)
Oct 10, 2003 1.224 1.244 1.224 1.234 324,252 +0.01(+1.20%)
Oct 09, 2003 1.204 1.243 1.204 1.219 208,273 +0.03(+2.36%)
Oct 08, 2003 1.219 1.244 1.146 1.191 295,666 -0.02(-2.01%)
Oct 07, 2003 1.184 1.224 1.179 1.216 567,646 +0.04(+3.44%)
Oct 06, 2003 1.131 1.181 1.130 1.175 399,394 +0.07(+6.43%)
Oct 03, 2003 1.113 1.114 1.113 1.104 379,384 -0.00(-0.33%)
Oct 02, 2003 1.175 1.184 1.108 1.108 605,217 +0.03(+2.61%)
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.