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

GUESS (NY: GES )

22.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 31, 2003 0.4457 0.4530 0.4359 0.4359 60,848 -0.01(-2.47%)
Mar 28, 2003 0.4408 0.4506 0.4408 0.4469 16,743 +0.01(+1.67%)
Mar 27, 2003 0.4383 0.4408 0.4285 0.4395 28,178 -0.00(-1.10%)
Mar 26, 2003 0.4444 0.4640 0.4408 0.4444 23,277 -0.00(-0.27%)
Mar 25, 2003 0.4457 0.4579 0.4322 0.4457 34,303 +0.00(+0.28%)
Mar 24, 2003 0.4591 0.4591 0.4444 0.4444 24,502 -0.01(-3.20%)
Mar 21, 2003 0.4653 0.4799 0.4506 0.4591 81,675 -0.02(-3.85%)
Mar 20, 2003 0.4591 0.4787 0.4530 0.4775 23,277 +0.02(+3.72%)
Mar 19, 2003 0.4481 0.4653 0.4408 0.4604 28,994 +0.01(+2.17%)
Mar 18, 2003 0.4518 0.4616 0.4493 0.4506 20,010 -0.00(-0.54%)
Mar 17, 2003 0.4359 0.4530 0.4310 0.4530 63,298 +0.02(+4.23%)
Mar 14, 2003 0.4371 0.4469 0.4285 0.4346 40,837 -0.01(-1.93%)
Mar 13, 2003 0.4163 0.4432 0.4040 0.4432 51,047 +0.03(+8.06%)
Mar 12, 2003 0.4089 0.4102 0.4040 0.4102 50,230 +0.00(+0.00%)
Mar 11, 2003 0.4077 0.4102 0.4077 0.4102 1,225 +0.00(+0.90%)
Mar 10, 2003 0.4114 0.4175 0.4065 0.4065 74,733 -0.00(-1.19%)
Mar 07, 2003 0.4261 0.4285 0.4126 0.4114 30,220 -0.01(-3.45%)
Mar 06, 2003 0.4163 0.4285 0.4138 0.4261 17,151 +0.00(+1.16%)
Mar 05, 2003 0.4285 0.4285 0.4163 0.4212 21,644 -0.01(-1.71%)
Mar 04, 2003 0.4175 0.4285 0.4163 0.4285 19,602 +0.01(+1.45%)
Mar 03, 2003 0.4408 0.4408 0.4126 0.4224 51,455 -0.01(-2.82%)
Feb 28, 2003 0.4297 0.4346 0.4273 0.4346 51,047 +0.01(+1.43%)
Feb 27, 2003 0.4285 0.4285 0.4212 0.4285 34,712 +0.00(+0.00%)
Feb 26, 2003 0.4530 0.4530 0.4285 0.4285 25,727 -0.03(-5.66%)
Feb 25, 2003 0.4297 0.4542 0.4297 0.4542 32,261 +0.02(+4.21%)
Feb 24, 2003 0.4518 0.4518 0.4322 0.4359 13,476 -0.00(-1.11%)
Feb 21, 2003 0.4371 0.4457 0.4224 0.4408 15,518 +0.00(+0.56%)
Feb 20, 2003 0.4163 0.4420 0.4102 0.4383 46,963 +0.01(+3.17%)
Feb 19, 2003 0.4261 0.4261 0.4163 0.4249 17,968 -0.00(-0.29%)
Feb 18, 2003 0.4224 0.4359 0.4224 0.4261 65,749 -0.00(-0.29%)
Feb 14, 2003 0.4261 0.4273 0.4163 0.4273 18,785 +0.01(+1.75%)
Feb 13, 2003 0.4273 0.4285 0.4200 0.4200 27,361 -0.01(-1.44%)
Feb 12, 2003 0.4408 0.4408 0.4261 0.4261 20,827 -0.01(-3.33%)
Feb 11, 2003 0.4334 0.4408 0.4236 0.4408 61,665 +0.01(+1.41%)
Feb 10, 2003 0.4383 0.4432 0.4297 0.4346 39,204 +0.00(+1.14%)
Feb 07, 2003 0.4469 0.4469 0.4285 0.4297 32,261 -0.02(-4.10%)
Feb 06, 2003 0.4359 0.4591 0.4359 0.4481 41,654 +0.01(+3.10%)
Feb 05, 2003 0.4285 0.4408 0.4212 0.4346 82,492 +0.00(+0.85%)
Feb 04, 2003 0.4346 0.4346 0.4236 0.4310 176,828 -0.00(-0.85%)
Feb 03, 2003 0.4346 0.4371 0.4285 0.4346 54,722 +0.00(+0.00%)
Jan 31, 2003 0.4420 0.4420 0.4310 0.4346 17,151 -0.00(-0.28%)
Jan 30, 2003 0.4346 0.4408 0.4297 0.4359 49,822 +0.00(+0.00%)
Jan 29, 2003 0.4469 0.4469 0.4297 0.4359 28,586 -0.01(-3.00%)
Jan 28, 2003 0.4518 0.4567 0.4310 0.4493 16,743 -0.00(-0.54%)
Jan 27, 2003 0.4714 0.4714 0.4518 0.4518 39,612 -0.03(-5.38%)
Jan 24, 2003 0.5008 0.5008 0.4285 0.4775 353,656 -0.03(-5.11%)
Jan 23, 2003 0.4481 0.5032 0.4285 0.5032 5,691,169 +0.06(+12.60%)
Jan 22, 2003 0.4432 0.4591 0.4420 0.4469 49,413 +0.01(+1.39%)
Jan 21, 2003 0.4530 0.4530 0.4408 0.4408 132,723 -0.01(-2.70%)
Jan 17, 2003 0.4506 0.4604 0.4322 0.4530 488,829 +0.01(+1.65%)
Jan 16, 2003 0.4346 0.4457 0.4334 0.4457 154,775 +0.01(+3.12%)
Jan 15, 2003 0.4530 0.4555 0.4322 0.4322 56,764 -0.01(-3.29%)
Jan 14, 2003 0.4493 0.4493 0.4334 0.4469 31,036 -0.00(-0.82%)
Jan 13, 2003 0.4567 0.4616 0.4310 0.4506 176,828 -0.01(-1.87%)
Jan 10, 2003 0.4579 0.4604 0.4530 0.4591 97,602 -0.00(-0.27%)
Jan 09, 2003 0.4616 0.4653 0.4579 0.4604 17,151 -0.00(-0.27%)
Jan 08, 2003 0.4591 0.4714 0.4591 0.4616 24,911 +0.00(+0.00%)
Jan 07, 2003 0.4653 0.4775 0.4591 0.4616 26,544 -0.01(-2.08%)
Jan 06, 2003 0.4616 0.4714 0.4591 0.4714 72,691 -0.00(-0.52%)
Jan 03, 2003 0.5057 0.5057 0.4726 0.4738 54,722 -0.03(-6.75%)
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.