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 (%)
Sep 30, 2004 2.122 2.244 2.118 2.181 871,480 +0.09(+4.27%)
Sep 29, 2004 2.176 2.179 2.086 2.091 1,343,566 -0.09(-3.94%)
Sep 28, 2004 2.102 2.179 2.063 2.177 566,421 +0.08(+3.92%)
Sep 27, 2004 2.151 2.151 2.090 2.095 398,986 -0.07(-3.17%)
Sep 24, 2004 2.208 2.208 2.139 2.163 532,117 -0.04(-2.00%)
Sep 23, 2004 2.092 2.238 2.057 2.208 1,329,681 +0.12(+5.50%)
Sep 22, 2004 2.106 2.112 2.070 2.092 1,045,450 -0.03(-1.56%)
Sep 21, 2004 2.069 2.141 2.069 2.125 278,922 +0.08(+3.70%)
Sep 20, 2004 2.136 2.138 2.048 2.050 431,656 -0.10(-4.62%)
Sep 17, 2004 2.136 2.163 2.097 2.149 737,532 +0.02(+1.15%)
Sep 16, 2004 2.052 2.176 2.052 2.124 886,182 +0.09(+4.52%)
Sep 15, 2004 2.002 2.047 1.983 2.032 482,295 +0.01(+0.73%)
Sep 14, 2004 2.008 2.058 2.008 2.018 266,671 -0.02(-1.02%)
Sep 13, 2004 1.996 2.063 1.996 2.039 292,807 +0.03(+1.52%)
Sep 10, 2004 1.965 2.008 1.920 2.008 472,902 +0.03(+1.55%)
Sep 09, 2004 2.012 2.019 1.953 1.977 366,724 -0.05(-2.30%)
Sep 08, 2004 2.017 2.076 2.013 2.024 539,877 -0.02(-0.78%)
Sep 07, 2004 1.971 2.050 1.959 2.040 685,668 +0.06(+3.16%)
Sep 03, 2004 1.941 1.983 1.941 1.977 447,991 +0.03(+1.64%)
Sep 02, 2004 1.829 1.949 1.829 1.946 586,840 +0.11(+6.00%)
Sep 01, 2004 1.862 1.922 1.834 1.835 824,108 -0.02(-1.25%)
Aug 31, 2004 1.873 1.873 1.824 1.859 414,504 -0.01(-0.78%)
Aug 30, 2004 1.920 1.925 1.873 1.873 233,592 -0.06(-2.92%)
Aug 27, 2004 1.941 1.947 1.903 1.930 229,917 -0.02(-1.13%)
Aug 26, 2004 1.954 1.959 1.931 1.952 225,425 -0.00(-0.19%)
Aug 25, 2004 1.943 1.965 1.910 1.955 526,808 +0.00(+0.06%)
Aug 24, 2004 1.950 1.972 1.934 1.954 619,919 -0.01(-0.44%)
Aug 23, 2004 1.983 2.008 1.959 1.963 283,006 -0.05(-2.26%)
Aug 20, 2004 1.983 2.014 1.960 2.008 612,160 +0.03(+1.49%)
Aug 19, 2004 1.996 1.997 1.958 1.979 394,494 -0.03(-1.46%)
Aug 18, 2004 1.921 2.012 1.900 2.008 485,970 +0.07(+3.86%)
Aug 17, 2004 1.890 1.946 1.890 1.933 340,588 +0.04(+2.00%)
Aug 16, 2004 1.818 1.904 1.818 1.895 316,902 +0.05(+2.52%)
Aug 13, 2004 1.861 1.884 1.837 1.849 305,059 -0.02(-0.98%)
Aug 12, 2004 1.873 1.887 1.855 1.867 305,467 -0.02(-0.97%)
Aug 11, 2004 1.901 1.904 1.834 1.885 382,242 -0.04(-2.10%)
Aug 10, 2004 1.849 1.946 1.837 1.926 398,577 +0.07(+3.56%)
Aug 09, 2004 1.837 1.877 1.837 1.860 440,232 -0.04(-2.25%)
Aug 06, 2004 1.948 1.957 1.876 1.903 554,987 -0.06(-2.94%)
Aug 05, 2004 1.941 1.960 1.936 1.960 793,071 -0.03(-1.36%)
Aug 04, 2004 1.996 2.002 1.948 1.987 678,317 -0.03(-1.34%)
Aug 03, 2004 1.985 2.020 1.966 2.014 537,835 +0.03(+1.48%)
Aug 02, 2004 1.965 2.008 1.959 1.985 674,233 +0.00(+0.06%)
Jul 30, 2004 1.873 2.029 1.873 1.983 1,201,042 +0.14(+7.86%)
Jul 29, 2004 1.780 1.849 1.769 1.839 507,206 +0.03(+1.76%)
Jul 28, 2004 1.794 1.837 1.754 1.807 323,027 +0.00(+0.07%)
Jul 27, 2004 1.775 1.833 1.739 1.806 422,672 +0.04(+2.01%)
Jul 26, 2004 1.775 1.823 1.728 1.770 311,184 -0.02(-0.96%)
Jul 23, 2004 1.818 1.838 1.778 1.788 315,676 -0.04(-2.21%)
Jul 22, 2004 1.812 1.832 1.794 1.828 587,657 +0.00(+0.20%)
Jul 21, 2004 1.816 1.947 1.795 1.824 936,412 -0.00(-0.20%)
Jul 20, 2004 1.769 1.830 1.754 1.828 370,399 +0.07(+3.82%)
Jul 19, 2004 1.766 1.783 1.690 1.761 612,976 -0.01(-0.83%)
Jul 16, 2004 1.812 1.818 1.772 1.775 762,443 -0.03(-1.69%)
Jul 15, 2004 1.849 1.881 1.800 1.806 524,358 -0.06(-2.96%)
Jul 14, 2004 1.849 1.881 1.812 1.861 743,658 -0.01(-0.65%)
Jul 13, 2004 1.904 1.904 1.864 1.873 444,724 -0.06(-3.16%)
Jul 12, 2004 1.900 1.934 1.873 1.934 375,300 +0.03(+1.54%)
Jul 09, 2004 1.916 1.923 1.882 1.905 255,236 -0.01(-0.45%)
Jul 08, 2004 1.959 1.959 1.904 1.914 571,730 -0.07(-3.70%)
Jul 07, 2004 1.958 2.014 1.952 1.987 563,562 +0.03(+1.56%)
Jul 06, 2004 1.884 2.009 1.884 1.957 1,266,383 -0.07(-3.56%)
Jul 02, 2004 2.020 2.059 2.009 2.029 699,961 +0.03(+1.59%)
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.