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 (%)
Sep 30, 2003 1.053 1.101 1.041 1.090 356,923 +0.05(+4.71%)
Sep 29, 2003 1.041 1.041 1.027 1.041 572,547 -0.01(-0.93%)
Sep 26, 2003 1.063 1.063 1.028 1.050 222,974 -0.01(-1.15%)
Sep 25, 2003 1.073 1.084 1.046 1.063 234,817 -0.03(-2.91%)
Sep 24, 2003 1.090 1.114 1.071 1.095 130,272 +0.01(+1.02%)
Sep 23, 2003 1.084 1.087 1.064 1.084 662,799 +0.00(+0.00%)
Sep 22, 2003 1.077 1.077 1.058 1.084 217,257 +0.00(+0.00%)
Sep 19, 2003 1.099 1.099 1.080 1.084 148,649 -0.00(-0.45%)
Sep 18, 2003 1.090 1.103 1.081 1.088 95,560 -0.01(-1.11%)
Sep 17, 2003 1.102 1.109 1.080 1.101 214,807 -0.01(-1.21%)
Sep 16, 2003 1.101 1.131 1.101 1.114 152,733 +0.01(+1.22%)
Sep 15, 2003 1.133 1.145 1.081 1.101 196,838 -0.03(-2.81%)
Sep 12, 2003 1.139 1.145 1.126 1.133 132,314 -0.02(-1.49%)
Sep 11, 2003 1.122 1.150 1.122 1.150 176,828 +0.02(+1.51%)
Sep 10, 2003 1.142 1.151 1.133 1.133 353,247 -0.02(-1.91%)
Sep 09, 2003 1.147 1.155 1.125 1.155 323,027 -0.00(-0.42%)
Sep 08, 2003 1.117 1.159 1.084 1.159 1,223,503 +0.06(+4.99%)
Sep 05, 2003 1.168 1.168 1.102 1.104 2,469,876 -0.06(-5.25%)
Sep 04, 2003 1.047 1.200 1.047 1.166 1,771,547 +0.14(+14.01%)
Sep 03, 2003 0.9917 1.038 0.9917 1.022 868,213 +0.02(+1.71%)
Sep 02, 2003 0.9807 1.010 0.9795 1.005 315,268 +0.02(+2.37%)
Aug 29, 2003 0.9672 1.028 0.9428 0.9819 352,431 +0.00(+0.25%)
Aug 28, 2003 0.8889 0.9942 0.8815 0.9795 2,494,787 +0.10(+11.11%)
Aug 27, 2003 0.8570 0.8938 0.8570 0.8815 563,971 +0.01(+1.41%)
Aug 26, 2003 0.8203 0.8754 0.8020 0.8693 177,644 +0.04(+4.41%)
Aug 25, 2003 0.8497 0.8607 0.8020 0.8326 153,958 -0.02(-2.44%)
Aug 22, 2003 0.8448 0.8570 0.8448 0.8534 135,581 +0.01(+1.01%)
Aug 21, 2003 0.8277 0.8534 0.8081 0.8448 259,729 +0.02(+2.22%)
Aug 20, 2003 0.8264 0.8264 0.8081 0.8264 35,937 +0.00(+0.00%)
Aug 19, 2003 0.8081 0.8264 0.7836 0.8264 114,754 +0.02(+3.05%)
Aug 18, 2003 0.7836 0.8142 0.7787 0.8020 195,613 +0.02(+2.34%)
Aug 15, 2003 0.7775 0.7836 0.7652 0.7836 49,413 +0.01(+1.59%)
Aug 14, 2003 0.7444 0.7958 0.7444 0.7713 467,185 +0.01(+1.94%)
Aug 13, 2003 0.7799 0.7811 0.7530 0.7567 80,859 -0.02(-2.98%)
Aug 12, 2003 0.7836 0.7934 0.7591 0.7799 425,939 +0.01(+1.11%)
Aug 11, 2003 0.7542 0.7885 0.7469 0.7713 551,719 +0.00(+0.64%)
Aug 08, 2003 0.8142 0.8142 0.7285 0.7664 336,912 -0.03(-3.54%)
Aug 07, 2003 0.8754 0.8791 0.7469 0.7946 978,884 -0.08(-9.61%)
Aug 06, 2003 0.8975 0.8975 0.8668 0.8791 210,723 -0.01(-0.69%)
Aug 05, 2003 0.9207 0.9207 0.8607 0.8852 264,629 -0.02(-2.56%)
Aug 04, 2003 0.9072 0.9183 0.8877 0.9085 121,696 +0.00(+0.13%)
Aug 01, 2003 0.9354 0.9366 0.8889 0.9072 131,498 -0.02(-2.50%)
Jul 31, 2003 0.9366 0.9734 0.8950 0.9305 470,044 +0.04(+4.83%)
Jul 30, 2003 0.9072 0.9072 0.8754 0.8877 249,111 -0.01(-0.82%)
Jul 29, 2003 0.8999 0.9097 0.8877 0.8950 655,039 -0.00(-0.54%)
Jul 28, 2003 0.8938 0.8999 0.8644 0.8999 305,875 +0.02(+2.08%)
Jul 25, 2003 0.8791 0.9085 0.8791 0.8815 281,373 +0.00(+0.28%)
Jul 24, 2003 0.8717 0.9183 0.8656 0.8791 605,626 +0.01(+0.98%)
Jul 23, 2003 0.8558 0.8852 0.8485 0.8705 276,064 +0.02(+1.86%)
Jul 22, 2003 0.8154 0.8864 0.8154 0.8546 4,210,795 +0.04(+4.96%)
Jul 21, 2003 0.8203 0.8228 0.8142 0.8142 36,754 -0.01(-1.48%)
Jul 18, 2003 0.8228 0.8264 0.8068 0.8264 71,057 +0.00(+0.30%)
Jul 17, 2003 0.8436 0.8436 0.7958 0.8240 298,116 -0.02(-2.32%)
Jul 16, 2003 0.8570 0.8570 0.8326 0.8436 34,303 -0.00(-0.15%)
Jul 15, 2003 0.8448 0.8681 0.8117 0.8448 145,791 +0.00(+0.00%)
Jul 14, 2003 0.8399 0.8534 0.8020 0.8448 814,307 +0.01(+0.73%)
Jul 11, 2003 0.8362 0.8619 0.8264 0.8387 294,441 +0.01(+0.88%)
Jul 10, 2003 0.7775 0.8326 0.7591 0.8313 860,046 +0.04(+5.27%)
Jul 09, 2003 0.8326 0.8326 0.7346 0.7897 9,974,656 -0.04(-5.15%)
Jul 08, 2003 0.8815 0.8999 0.8203 0.8326 351,205 -0.04(-4.23%)
Jul 07, 2003 0.8142 0.8730 0.8142 0.8693 470,044 +0.06(+6.77%)
Jul 03, 2003 0.7958 0.8387 0.7958 0.8142 249,927 +0.05(+6.57%)
Jul 02, 2003 0.7346 0.7897 0.7346 0.7640 130,681 +0.04(+5.05%)
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.