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 (%)
Nov 28, 2003 1.701 1.769 1.693 1.764 281,737 +0.08(+4.49%)
Nov 26, 2003 1.708 1.717 1.678 1.688 414,959 +0.00(+0.07%)
Nov 25, 2003 1.699 1.699 1.685 1.687 645,983 -0.00(-0.07%)
Nov 24, 2003 1.626 1.719 1.625 1.688 757,873 +0.07(+4.14%)
Nov 21, 2003 1.615 1.630 1.599 1.621 642,361 +0.01(+0.54%)
Nov 20, 2003 1.528 1.645 1.516 1.612 466,476 +0.01(+0.46%)
Nov 19, 2003 1.600 1.652 1.600 1.605 864,531 -0.01(-0.46%)
Nov 18, 2003 1.632 1.635 1.584 1.612 608,150 -0.00(-0.23%)
Nov 17, 2003 1.683 1.686 1.605 1.616 1,199,396 -0.10(-6.06%)
Nov 14, 2003 1.794 1.795 1.739 1.721 796,512 -0.07(-3.75%)
Nov 13, 2003 1.801 1.801 1.762 1.788 893,510 -0.02(-1.03%)
Nov 12, 2003 1.801 1.801 1.781 1.806 910,011 +0.00(+0.28%)
Nov 11, 2003 1.855 1.855 1.789 1.801 901,559 -0.05(-2.82%)
Nov 10, 2003 1.937 1.937 1.851 1.853 1,960,087 -0.02(-1.19%)
Nov 07, 2003 1.832 1.938 1.796 1.876 3,675,466 +0.06(+3.42%)
Nov 06, 2003 1.820 1.851 1.819 1.814 1,446,923 +0.01(+0.69%)
Nov 05, 2003 1.650 1.830 1.735 1.801 2,743,720 +0.07(+4.32%)
Nov 04, 2003 1.650 1.739 1.647 1.727 2,496,306 +0.11(+6.92%)
Nov 03, 2003 1.503 1.647 1.485 1.615 2,525,643 +0.15(+10.17%)
Oct 31, 2003 1.416 1.462 1.412 1.466 1,496,830 +0.07(+4.98%)
Oct 30, 2003 1.416 1.416 1.337 1.396 1,546,738 +0.00(+0.36%)
Oct 29, 2003 1.364 1.416 1.340 1.391 1,354,352 +0.03(+2.28%)
Oct 28, 2003 1.441 1.441 1.283 1.360 1,004,192 -0.04(-2.67%)
Oct 27, 2003 1.398 1.404 1.367 1.398 817,843 +0.00(+0.00%)
Oct 24, 2003 1.441 1.452 1.367 1.398 2,930,874 -0.05(-3.52%)
Oct 23, 2003 1.472 1.488 1.447 1.449 976,019 -0.04(-2.43%)
Oct 22, 2003 1.540 1.540 1.466 1.485 173,469 -0.06(-4.02%)
Oct 21, 2003 1.596 1.596 1.547 1.547 207,278 -0.04(-2.73%)
Oct 20, 2003 1.571 1.589 1.554 1.590 685,426 +0.03(+1.99%)
Oct 17, 2003 1.557 1.584 1.557 1.559 287,774 +0.02(+1.13%)
Oct 16, 2003 1.539 1.552 1.523 1.542 224,182 -0.00(-0.08%)
Oct 15, 2003 1.584 1.594 1.491 1.543 1,048,465 -0.04(-2.28%)
Oct 14, 2003 1.410 1.605 1.410 1.579 2,106,591 +0.18(+13.08%)
Oct 13, 2003 1.265 1.478 1.265 1.396 989,703 +0.14(+11.51%)
Oct 10, 2003 1.242 1.262 1.242 1.252 319,570 +0.01(+1.21%)
Oct 09, 2003 1.221 1.261 1.221 1.237 205,265 +0.03(+2.36%)
Oct 08, 2003 1.237 1.262 1.163 1.209 291,397 -0.02(-2.01%)
Oct 07, 2003 1.201 1.242 1.196 1.234 559,450 +0.04(+3.44%)
Oct 06, 2003 1.148 1.199 1.147 1.193 393,627 +0.07(+6.43%)
Oct 03, 2003 1.129 1.130 1.129 1.121 373,905 -0.00(-0.33%)
Oct 02, 2003 1.193 1.201 1.124 1.124 596,478 +0.03(+2.61%)
Oct 01, 2003 1.083 1.097 1.083 1.096 268,858 -0.01(-0.90%)
Sep 30, 2003 1.068 1.117 1.056 1.106 351,769 +0.05(+4.71%)
Sep 29, 2003 1.056 1.056 1.042 1.056 564,279 -0.01(-0.93%)
Sep 26, 2003 1.078 1.078 1.044 1.066 219,755 -0.01(-1.15%)
Sep 25, 2003 1.088 1.099 1.061 1.078 231,427 -0.03(-2.91%)
Sep 24, 2003 1.106 1.130 1.087 1.111 128,391 +0.01(+1.02%)
Sep 23, 2003 1.099 1.103 1.080 1.099 653,228 +0.00(+0.00%)
Sep 22, 2003 1.093 1.093 1.073 1.099 214,120 +0.00(+0.00%)
Sep 19, 2003 1.116 1.116 1.096 1.099 146,503 -0.00(-0.45%)
Sep 18, 2003 1.106 1.119 1.097 1.104 94,180 -0.01(-1.11%)
Sep 17, 2003 1.118 1.126 1.096 1.117 211,705 -0.01(-1.21%)
Sep 16, 2003 1.117 1.148 1.117 1.130 150,528 +0.01(+1.22%)
Sep 15, 2003 1.149 1.162 1.097 1.117 193,996 -0.03(-2.81%)
Sep 12, 2003 1.155 1.162 1.143 1.149 130,404 -0.02(-1.49%)
Sep 11, 2003 1.138 1.167 1.138 1.167 174,274 +0.02(+1.51%)
Sep 10, 2003 1.159 1.168 1.149 1.149 348,146 -0.02(-1.91%)
Sep 09, 2003 1.164 1.171 1.142 1.171 318,363 -0.00(-0.42%)
Sep 08, 2003 1.133 1.176 1.099 1.176 1,205,836 +0.06(+4.99%)
Sep 05, 2003 1.185 1.185 1.118 1.121 2,434,211 -0.06(-5.25%)
Sep 04, 2003 1.062 1.217 1.062 1.183 1,745,967 +0.15(+14.01%)
Sep 03, 2003 1.006 1.053 1.006 1.037 855,676 +0.02(+1.71%)
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.