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, 2005 1.735 1.737 1.676 1.677 825,742 -0.06(-3.25%)
Mar 30, 2005 1.694 1.753 1.691 1.734 576,222 +0.03(+1.94%)
Mar 29, 2005 1.750 1.766 1.687 1.701 698,328 -0.05(-2.87%)
Mar 28, 2005 1.751 1.756 1.728 1.751 471,677 +0.01(+0.35%)
Mar 24, 2005 1.746 1.754 1.718 1.745 391,635 -0.01(-0.49%)
Mar 23, 2005 1.784 1.784 1.740 1.753 776,736 -0.04(-2.05%)
Mar 22, 2005 1.800 1.812 1.785 1.790 379,384 -0.00(-0.27%)
Mar 21, 2005 1.810 1.816 1.730 1.795 793,480 -0.01(-0.54%)
Mar 18, 2005 1.860 1.860 1.779 1.805 722,830 -0.05(-2.77%)
Mar 17, 2005 1.874 1.888 1.844 1.856 288,723 -0.02(-1.24%)
Mar 16, 2005 1.859 1.895 1.840 1.879 592,966 +0.01(+0.46%)
Mar 15, 2005 1.892 1.903 1.865 1.871 394,085 -0.02(-1.10%)
Mar 14, 2005 1.878 1.892 1.861 1.892 502,306 +0.04(+2.32%)
Mar 11, 2005 1.874 1.883 1.846 1.849 387,143 -0.03(-1.76%)
Mar 10, 2005 1.849 1.892 1.835 1.882 844,119 +0.05(+2.47%)
Mar 09, 2005 1.806 1.861 1.806 1.837 603,584 +0.02(+1.35%)
Mar 08, 2005 1.857 1.866 1.795 1.812 1,021,764 -0.06(-3.33%)
Mar 07, 2005 1.944 1.944 1.865 1.874 548,044 -0.06(-2.98%)
Mar 04, 2005 1.905 1.960 1.905 1.932 1,303,137 +0.03(+1.41%)
Mar 03, 2005 1.906 1.925 1.855 1.905 1,653,934 -0.02(-0.83%)
Mar 02, 2005 1.851 1.943 1.849 1.921 1,759,296 +0.07(+3.77%)
Mar 01, 2005 1.817 1.862 1.806 1.851 932,329 +0.05(+2.58%)
Feb 28, 2005 1.806 1.830 1.774 1.805 891,899 +0.01(+0.41%)
Feb 25, 2005 1.794 1.803 1.767 1.797 404,703 +0.01(+0.55%)
Feb 24, 2005 1.754 1.796 1.745 1.788 529,259 +0.03(+1.53%)
Feb 23, 2005 1.769 1.806 1.747 1.761 766,527 -0.01(-0.48%)
Feb 22, 2005 1.812 1.837 1.745 1.769 837,993 -0.04(-2.30%)
Feb 18, 2005 1.824 1.837 1.772 1.811 696,694 -0.00(-0.14%)
Feb 17, 2005 1.788 1.837 1.788 1.813 879,648 +0.03(+1.44%)
Feb 16, 2005 1.861 1.873 1.763 1.788 2,090,900 -0.04(-2.34%)
Feb 15, 2005 1.734 1.830 1.729 1.830 2,065,989 +0.10(+5.88%)
Feb 14, 2005 1.683 1.729 1.641 1.729 653,814 +0.03(+1.95%)
Feb 11, 2005 1.690 1.714 1.665 1.696 421,855 +0.01(+0.44%)
Feb 10, 2005 1.701 1.729 1.664 1.688 655,039 -0.01(-0.72%)
Feb 09, 2005 1.739 1.741 1.691 1.701 434,106 -0.03(-1.49%)
Feb 08, 2005 1.769 1.769 1.725 1.726 390,410 -0.05(-2.96%)
Feb 07, 2005 1.726 1.797 1.725 1.779 305,467 +0.05(+2.61%)
Feb 04, 2005 1.758 1.769 1.725 1.734 463,101 -0.02(-1.39%)
Feb 03, 2005 1.739 1.783 1.720 1.758 601,542 +0.01(+0.42%)
Feb 02, 2005 1.762 1.783 1.735 1.751 904,967 -0.02(-1.18%)
Feb 01, 2005 1.741 1.778 1.726 1.772 873,114 +0.03(+1.90%)
Jan 31, 2005 1.696 1.745 1.694 1.739 855,962 +0.06(+3.27%)
Jan 28, 2005 1.702 1.706 1.668 1.683 916,810 -0.02(-1.43%)
Jan 27, 2005 1.663 1.731 1.663 1.708 1,077,303 +0.04(+2.27%)
Jan 26, 2005 1.693 1.693 1.660 1.670 1,577,567 -0.03(-1.73%)
Jan 25, 2005 1.712 1.742 1.690 1.699 651,364 +0.01(+0.36%)
Jan 24, 2005 1.751 1.761 1.677 1.693 1,225,545 -0.06(-3.29%)
Jan 21, 2005 1.734 1.752 1.714 1.751 1,544,489 +0.01(+0.56%)
Jan 20, 2005 1.736 1.750 1.709 1.741 1,208,801 -0.01(-0.35%)
Jan 19, 2005 1.735 1.774 1.720 1.747 1,227,587 +0.01(+0.35%)
Jan 18, 2005 1.682 1.764 1.653 1.741 2,153,382 +0.03(+1.94%)
Jan 14, 2005 1.579 1.708 1.567 1.708 1,938,983 +0.12(+7.72%)
Jan 13, 2005 1.590 1.599 1.555 1.586 748,558 +0.00(+0.08%)
Jan 12, 2005 1.622 1.622 1.560 1.584 933,145 -0.04(-2.41%)
Jan 11, 2005 1.627 1.627 1.595 1.623 838,810 -0.02(-0.97%)
Jan 10, 2005 1.601 1.647 1.592 1.639 989,910 +0.03(+2.14%)
Jan 07, 2005 1.635 1.635 1.567 1.605 768,160 -0.02(-1.06%)
Jan 06, 2005 1.650 1.683 1.601 1.622 1,812,385 -0.02(-0.97%)
Jan 05, 2005 1.647 1.709 1.622 1.638 2,385,341 +0.00(+0.30%)
Jan 04, 2005 1.543 1.664 1.537 1.633 3,750,960 +0.17(+11.35%)
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.