Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GUESS (NY: GES )

26.23 +0.55 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2005 1.721 1.770 1.719 1.764 843,602 +0.06(+3.27%)
Jan 28, 2005 1.727 1.731 1.692 1.708 903,572 -0.02(-1.43%)
Jan 27, 2005 1.687 1.757 1.687 1.733 1,061,747 +0.04(+2.27%)
Jan 26, 2005 1.718 1.718 1.685 1.694 1,554,788 -0.03(-1.73%)
Jan 25, 2005 1.737 1.768 1.714 1.724 641,958 +0.01(+0.36%)
Jan 24, 2005 1.776 1.786 1.702 1.718 1,207,848 -0.06(-3.29%)
Jan 21, 2005 1.759 1.778 1.739 1.776 1,522,187 +0.01(+0.56%)
Jan 20, 2005 1.762 1.775 1.734 1.767 1,191,346 -0.01(-0.35%)
Jan 19, 2005 1.760 1.800 1.745 1.773 1,209,861 +0.01(+0.35%)
Jan 18, 2005 1.707 1.790 1.677 1.767 2,122,288 +0.03(+1.94%)
Jan 14, 2005 1.603 1.733 1.590 1.733 1,910,984 +0.12(+7.72%)
Jan 13, 2005 1.614 1.622 1.578 1.609 737,749 +0.00(+0.08%)
Jan 12, 2005 1.646 1.646 1.583 1.608 919,671 -0.04(-2.41%)
Jan 11, 2005 1.651 1.651 1.619 1.647 826,698 -0.02(-0.97%)
Jan 10, 2005 1.625 1.671 1.615 1.663 975,616 +0.03(+2.14%)
Jan 07, 2005 1.658 1.658 1.590 1.629 757,068 -0.02(-1.06%)
Jan 06, 2005 1.675 1.708 1.625 1.646 1,786,215 -0.02(-0.97%)
Jan 05, 2005 1.671 1.734 1.646 1.662 2,350,897 +0.00(+0.30%)
Jan 04, 2005 1.565 1.688 1.559 1.657 3,696,797 +0.17(+11.35%)
Jan 03, 2005 1.557 1.558 1.480 1.488 1,275,063 -0.07(-4.54%)
Dec 31, 2004 1.553 1.571 1.543 1.559 411,739 +0.00(+0.16%)
Dec 30, 2004 1.569 1.588 1.539 1.557 901,962 -0.02(-1.57%)
Dec 29, 2004 1.555 1.584 1.535 1.581 482,173 +0.01(+0.87%)
Dec 28, 2004 1.548 1.583 1.548 1.568 412,946 +0.02(+1.28%)
Dec 27, 2004 1.553 1.570 1.539 1.548 317,558 +0.01(+0.48%)
Dec 23, 2004 1.554 1.571 1.535 1.540 418,983 -0.02(-1.43%)
Dec 22, 2004 1.547 1.586 1.537 1.563 977,628 +0.02(+1.04%)
Dec 21, 2004 1.509 1.581 1.509 1.547 1,355,559 +0.04(+2.64%)
Dec 20, 2004 1.455 1.511 1.455 1.507 933,355 +0.05(+3.59%)
Dec 17, 2004 1.456 1.472 1.439 1.455 1,611,538 -0.00(-0.26%)
Dec 16, 2004 1.455 1.483 1.453 1.458 996,545 -0.00(-0.34%)
Dec 15, 2004 1.485 1.494 1.455 1.463 887,472 -0.02(-1.50%)
Dec 14, 2004 1.485 1.496 1.473 1.486 1,514,942 +0.00(+0.08%)
Dec 13, 2004 1.507 1.540 1.485 1.485 1,221,935 -0.02(-1.65%)
Dec 10, 2004 1.503 1.534 1.493 1.509 1,456,180 +0.02(+1.25%)
Dec 09, 2004 1.503 1.534 1.477 1.491 1,089,921 -0.01(-0.74%)
Dec 08, 2004 1.540 1.548 1.492 1.502 1,276,270 -0.04(-2.58%)
Dec 07, 2004 1.615 1.621 1.528 1.542 1,650,981 -0.05(-3.35%)
Dec 06, 2004 1.634 1.640 1.593 1.595 2,010,397 -0.02(-1.08%)
Dec 03, 2004 1.685 1.702 1.612 1.612 2,263,559 -0.07(-4.28%)
Dec 02, 2004 1.770 1.778 1.683 1.685 2,509,475 -0.18(-9.60%)
Dec 01, 2004 1.801 1.873 1.801 1.863 894,717 +0.06(+3.45%)
Nov 30, 2004 1.820 1.846 1.783 1.801 1,381,720 -0.02(-0.96%)
Nov 29, 2004 1.871 1.893 1.780 1.819 1,846,587 -0.03(-1.48%)
Nov 26, 2004 1.863 1.876 1.830 1.846 351,366 -0.01(-0.80%)
Nov 24, 2004 1.913 1.926 1.852 1.861 1,737,112 -0.08(-3.97%)
Nov 23, 2004 1.901 1.958 1.901 1.938 907,597 +0.06(+2.97%)
Nov 22, 2004 1.919 1.926 1.860 1.882 1,458,595 -0.03(-1.56%)
Nov 19, 2004 1.988 2.009 1.909 1.912 763,106 -0.09(-4.65%)
Nov 18, 2004 2.006 2.019 1.975 2.005 720,040 -0.00(-0.12%)
Nov 17, 2004 1.939 2.008 1.939 2.008 1,049,270 +0.08(+4.19%)
Nov 16, 2004 1.928 1.962 1.913 1.927 842,797 -0.00(-0.06%)
Nov 15, 2004 1.931 1.988 1.923 1.928 950,260 -0.02(-1.08%)
Nov 12, 2004 1.950 1.963 1.934 1.949 1,273,855 +0.01(+0.58%)
Nov 11, 2004 1.981 1.986 1.911 1.938 1,567,265 -0.02(-1.08%)
Nov 10, 2004 1.985 1.991 1.938 1.959 1,414,724 -0.05(-2.35%)
Nov 09, 2004 2.019 2.042 1.983 2.006 1,226,362 -0.01(-0.62%)
Nov 08, 2004 2.063 2.071 2.006 2.019 888,680 -0.01(-0.31%)
Nov 05, 2004 1.967 2.066 1.967 2.025 1,780,580 +0.06(+2.97%)
Nov 04, 2004 1.863 2.009 1.856 1.967 4,015,161 -0.21(-9.49%)
Nov 03, 2004 2.113 2.173 2.113 2.173 848,834 +0.07(+3.43%)
Nov 02, 2004 2.092 2.126 2.063 2.101 837,565 +0.02(+0.77%)
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.