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

GUESS (NY: GES )

26.40 -0.48 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2016 10.51 10.73 10.20 10.36 4,663,059 -0.16(-1.54%)
Nov 29, 2016 10.60 10.87 10.45 10.52 1,433,315 -0.05(-0.51%)
Nov 28, 2016 10.72 10.76 10.42 10.58 1,435,383 -0.16(-1.45%)
Nov 25, 2016 10.91 10.97 10.72 10.73 864,433 -0.09(-0.87%)
Nov 23, 2016 10.83 10.83 10.83 0 -0.04(-0.37%)
Nov 22, 2016 10.64 10.99 10.64 10.87 1,793,798 +0.34(+3.28%)
Nov 21, 2016 10.61 10.71 10.45 10.52 1,614,664 -0.03(-0.32%)
Nov 18, 2016 10.92 11.01 10.49 10.56 2,300,038 -0.53(-4.76%)
Nov 17, 2016 10.85 11.18 10.74 11.08 1,769,621 +0.24(+2.18%)
Nov 16, 2016 10.51 10.87 10.49 10.85 2,007,518 +0.27(+2.56%)
Nov 15, 2016 10.89 10.97 10.36 10.58 2,105,327 -0.33(-3.04%)
Nov 14, 2016 10.72 11.18 10.68 10.91 2,960,448 +0.19(+1.77%)
Nov 11, 2016 10.26 10.74 10.16 10.72 1,755,927 +0.46(+4.48%)
Nov 10, 2016 9.933 10.41 9.933 10.26 2,047,481 +0.47(+4.84%)
Nov 09, 2016 9.365 9.859 9.250 9.784 1,513,185 +0.39(+4.18%)
Nov 08, 2016 9.554 9.554 9.274 9.392 1,020,957 -0.14(-1.49%)
Nov 07, 2016 9.467 9.595 9.412 9.534 1,117,894 +0.26(+2.84%)
Nov 04, 2016 9.331 9.467 9.230 9.270 1,282,683 -0.02(-0.22%)
Nov 03, 2016 9.412 9.412 9.257 9.291 1,335,441 -0.07(-0.72%)
Nov 02, 2016 9.149 9.494 9.115 9.358 2,221,858 +0.20(+2.22%)
Nov 01, 2016 9.041 9.169 8.946 9.156 15,242,548 +0.03(+0.30%)
Oct 31, 2016 9.176 9.213 9.088 9.128 1,177,877 -0.02(-0.22%)
Oct 28, 2016 9.007 9.250 9.007 9.149 1,788,533 +0.10(+1.12%)
Oct 27, 2016 9.325 9.365 8.922 9.047 1,686,252 -0.28(-2.97%)
Oct 26, 2016 9.237 9.446 9.196 9.325 1,182,744 +0.04(+0.44%)
Oct 25, 2016 9.250 9.453 9.176 9.284 2,238,609 -0.14(-1.44%)
Oct 24, 2016 9.514 9.527 9.358 9.419 677,720 +0.04(+0.43%)
Oct 21, 2016 9.304 9.406 9.250 9.379 899,932 -0.05(-0.57%)
Oct 20, 2016 9.358 9.460 9.308 9.433 1,107,090 +0.03(+0.29%)
Oct 19, 2016 9.358 9.426 9.169 9.406 1,292,399 +0.13(+1.38%)
Oct 18, 2016 9.473 9.473 9.270 9.277 1,130,608 -0.10(-1.08%)
Oct 17, 2016 9.561 9.598 9.372 9.379 1,071,390 -0.22(-2.26%)
Oct 14, 2016 9.703 9.737 9.585 9.595 911,145 -0.04(-0.42%)
Oct 13, 2016 9.791 9.798 9.500 9.636 965,942 -0.24(-2.40%)
Oct 12, 2016 9.872 9.913 9.754 9.872 1,002,129 +0.09(+0.90%)
Oct 11, 2016 9.893 9.953 9.717 9.784 1,006,779 -0.09(-0.89%)
Oct 10, 2016 9.724 9.974 9.757 9.872 914,928 +0.15(+1.53%)
Oct 07, 2016 9.811 9.920 9.690 9.724 1,254,370 +0.01(+0.07%)
Oct 06, 2016 9.933 9.933 9.642 9.717 2,209,243 -0.17(-1.71%)
Oct 05, 2016 9.764 9.893 9.703 9.886 848,530 +0.14(+1.46%)
Oct 04, 2016 9.798 9.869 9.700 9.744 918,460 +0.03(+0.28%)
Oct 03, 2016 9.940 9.940 9.710 9.717 762,435 -0.16(-1.64%)
Sep 30, 2016 9.791 9.970 9.782 9.879 1,122,147 +0.17(+1.74%)
Sep 29, 2016 9.737 9.906 9.703 9.710 1,815,254 +0.12(+1.27%)
Sep 28, 2016 9.622 9.663 9.497 9.588 1,247,653 -0.05(-0.49%)
Sep 27, 2016 9.663 9.784 9.568 9.636 1,331,226 -0.01(-0.07%)
Sep 26, 2016 10.05 10.06 9.619 9.642 1,806,981 -0.45(-4.49%)
Sep 23, 2016 10.12 10.28 10.08 10.10 932,584 -0.03(-0.33%)
Sep 22, 2016 10.05 10.14 10.00 10.13 1,247,484 +0.18(+1.84%)
Sep 21, 2016 9.947 10.01 9.811 9.947 1,290,447 +0.03(+0.27%)
Sep 20, 2016 10.14 10.18 9.893 9.920 972,612 -0.21(-2.07%)
Sep 19, 2016 10.14 10.30 10.10 10.13 1,325,377 +0.02(+0.20%)
Sep 16, 2016 10.30 10.33 10.05 10.11 1,952,885 -0.21(-2.03%)
Sep 15, 2016 10.20 10.34 10.12 10.32 1,677,927 +0.09(+0.86%)
Sep 14, 2016 10.30 10.38 10.17 10.23 1,313,775 -0.02(-0.20%)
Sep 13, 2016 10.26 10.33 10.08 10.25 2,337,517 -0.07(-0.66%)
Sep 12, 2016 10.10 10.36 10.04 10.32 1,658,022 +0.16(+1.60%)
Sep 09, 2016 10.36 10.39 10.09 10.16 1,923,432 -0.27(-2.59%)
Sep 08, 2016 10.57 10.60 10.38 10.43 1,490,465 -0.21(-1.97%)
Sep 07, 2016 10.58 10.66 10.44 10.64 2,158,454 +0.05(+0.51%)
Sep 06, 2016 10.77 10.81 10.55 10.58 1,310,278 -0.18(-1.63%)
Sep 02, 2016 10.76 10.76 10.76 10.76 1,785,312 +0.06(+0.54%)
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.