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, 2020 8.979 9.534 8.979 9.145 1,653,967 +0.20(+2.20%)
Sep 29, 2020 9.436 9.444 8.783 8.948 2,131,088 -0.44(-4.69%)
Sep 28, 2020 9.302 9.585 9.271 9.389 1,240,460 +0.29(+3.20%)
Sep 25, 2020 9.208 9.401 9.090 9.098 1,206,123 -0.24(-2.61%)
Sep 24, 2020 9.373 9.798 9.141 9.341 1,662,232 -0.11(-1.17%)
Sep 23, 2020 10.07 10.22 9.452 9.452 971,201 -0.52(-5.21%)
Sep 22, 2020 9.932 10.23 9.900 9.971 1,032,635 +0.09(+0.96%)
Sep 21, 2020 10.34 10.51 9.719 9.877 1,765,562 -0.93(-8.59%)
Sep 18, 2020 10.98 11.00 10.66 10.81 3,808,081 -0.13(-1.22%)
Sep 17, 2020 10.97 11.22 10.83 10.94 1,379,171 -0.25(-2.25%)
Sep 16, 2020 10.95 11.36 10.65 11.19 2,035,851 +0.30(+2.75%)
Sep 15, 2020 10.64 11.00 10.29 10.89 3,051,744 +0.85(+8.49%)
Sep 14, 2020 9.229 10.09 9.119 10.04 2,676,054 +0.94(+10.38%)
Sep 11, 2020 9.369 9.385 9.041 9.096 1,280,853 -0.19(-2.02%)
Sep 10, 2020 9.736 9.837 9.268 9.283 1,753,662 -0.29(-3.02%)
Sep 09, 2020 9.798 9.857 9.365 9.572 1,792,848 -0.25(-2.54%)
Sep 08, 2020 9.806 10.03 9.665 9.822 1,591,865 -0.16(-1.56%)
Sep 04, 2020 10.64 10.64 9.535 9.978 2,024,086 -0.44(-4.27%)
Sep 03, 2020 10.52 10.93 10.05 10.42 3,089,782 -0.03(-0.30%)
Sep 02, 2020 10.88 11.50 10.22 10.45 11,804,321 +1.08(+11.57%)
Sep 01, 2020 8.831 9.408 8.753 9.369 2,066,905 +0.40(+4.43%)
Aug 31, 2020 9.268 9.353 8.807 8.971 1,702,038 -0.44(-4.72%)
Aug 28, 2020 9.478 9.509 9.053 9.416 1,583,889 +0.17(+1.86%)
Aug 27, 2020 8.971 9.400 8.917 9.244 1,725,706 +0.45(+5.15%)
Aug 26, 2020 9.361 9.447 8.690 8.792 2,128,516 -0.51(-5.53%)
Aug 25, 2020 9.205 9.330 8.963 9.307 1,297,198 +0.15(+1.62%)
Aug 24, 2020 8.581 9.174 8.566 9.158 1,632,823 +0.58(+6.73%)
Aug 21, 2020 8.807 8.924 8.542 8.581 1,143,435 -0.32(-3.59%)
Aug 20, 2020 9.135 9.151 8.854 8.901 1,061,752 -0.37(-3.96%)
Aug 19, 2020 9.385 9.509 9.229 9.268 1,266,701 -0.12(-1.25%)
Aug 18, 2020 9.533 9.564 9.096 9.385 1,017,759 -0.29(-2.98%)
Aug 17, 2020 9.665 9.806 9.494 9.673 663,110 -0.20(-2.05%)
Aug 14, 2020 9.681 10.06 9.509 9.876 907,313 +0.16(+1.61%)
Aug 13, 2020 9.946 10.01 9.689 9.720 1,056,524 -0.30(-3.03%)
Aug 12, 2020 10.16 10.24 9.705 10.02 1,438,869 +0.08(+0.78%)
Aug 11, 2020 10.21 10.49 9.892 9.946 1,180,068 -0.09(-0.86%)
Aug 10, 2020 9.853 10.13 9.697 10.03 1,396,735 +0.34(+3.54%)
Aug 07, 2020 9.158 9.705 9.135 9.689 910,262 +0.39(+4.19%)
Aug 06, 2020 9.283 9.525 9.049 9.299 1,162,129 -0.05(-0.58%)
Aug 05, 2020 9.283 9.361 8.979 9.353 1,463,795 +0.29(+3.18%)
Aug 04, 2020 8.698 9.119 8.527 9.065 1,907,081 +0.37(+4.31%)
Aug 03, 2020 8.082 8.870 8.004 8.690 2,608,729 +0.62(+7.74%)
Jul 31, 2020 8.090 8.211 7.910 8.066 900,135 -0.12(-1.52%)
Jul 30, 2020 8.511 8.581 8.168 8.191 918,407 -0.50(-5.75%)
Jul 29, 2020 8.347 8.878 8.300 8.690 1,213,067 +0.37(+4.40%)
Jul 28, 2020 8.121 8.378 8.105 8.324 873,710 +0.11(+1.33%)
Jul 27, 2020 8.191 8.289 7.980 8.215 1,074,669 -0.02(-0.19%)
Jul 24, 2020 8.534 8.917 8.191 8.230 2,133,687 -0.33(-3.83%)
Jul 23, 2020 8.285 8.605 8.207 8.558 1,181,974 +0.21(+2.52%)
Jul 22, 2020 8.339 8.402 8.004 8.347 1,650,588 -0.18(-2.10%)
Jul 21, 2020 7.676 8.542 7.668 8.527 3,479,084 +1.32(+18.29%)
Jul 20, 2020 7.497 7.505 7.021 7.208 1,557,384 -0.40(-5.23%)
Jul 17, 2020 7.965 8.019 7.583 7.606 1,048,064 -0.46(-5.71%)
Jul 16, 2020 7.723 8.113 7.590 8.066 2,015,369 +0.26(+3.30%)
Jul 15, 2020 7.622 7.895 7.481 7.809 2,334,232 +0.49(+6.72%)
Jul 14, 2020 7.060 7.317 6.881 7.317 2,673,850 +0.19(+2.63%)
Jul 13, 2020 7.083 7.395 6.896 7.130 3,081,962 +0.16(+2.35%)
Jul 10, 2020 7.099 7.294 6.810 6.966 1,696,951 -0.16(-2.30%)
Jul 09, 2020 7.622 7.629 7.068 7.130 2,250,956 -0.45(-5.97%)
Jul 08, 2020 7.185 7.626 7.037 7.583 2,085,438 +0.32(+4.40%)
Jul 07, 2020 7.489 7.536 7.247 7.263 1,124,180 -0.30(-3.92%)
Jul 06, 2020 7.817 7.863 7.349 7.559 1,099,095 -0.02(-0.31%)
Jul 02, 2020 7.887 7.902 7.505 7.583 1,185,866 +0.02(+0.21%)
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.