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 (%)
Feb 28, 2003 0.4355 0.4405 0.4330 0.4405 50,369 +0.01(+1.43%)
Feb 27, 2003 0.4343 0.4343 0.4268 0.4343 34,251 +0.00(+0.00%)
Feb 26, 2003 0.4591 0.4591 0.4343 0.4343 25,386 -0.03(-5.66%)
Feb 25, 2003 0.4355 0.4603 0.4355 0.4603 31,833 +0.02(+4.21%)
Feb 24, 2003 0.4579 0.4579 0.4380 0.4417 13,297 -0.00(-1.11%)
Feb 21, 2003 0.4430 0.4517 0.4281 0.4467 15,312 +0.00(+0.56%)
Feb 20, 2003 0.4219 0.4479 0.4157 0.4442 46,340 +0.01(+3.17%)
Feb 19, 2003 0.4318 0.4318 0.4219 0.4306 17,730 -0.00(-0.29%)
Feb 18, 2003 0.4281 0.4417 0.4281 0.4318 64,876 -0.00(-0.29%)
Feb 14, 2003 0.4318 0.4330 0.4219 0.4330 18,536 +0.01(+1.75%)
Feb 13, 2003 0.4330 0.4343 0.4256 0.4256 26,998 -0.01(-1.44%)
Feb 12, 2003 0.4467 0.4467 0.4318 0.4318 20,550 -0.01(-3.33%)
Feb 11, 2003 0.4393 0.4467 0.4293 0.4467 60,846 +0.01(+1.41%)
Feb 10, 2003 0.4442 0.4492 0.4355 0.4405 38,683 +0.00(+1.14%)
Feb 07, 2003 0.4529 0.4529 0.4343 0.4355 31,833 -0.02(-4.10%)
Feb 06, 2003 0.4417 0.4653 0.4417 0.4541 41,101 +0.01(+3.10%)
Feb 05, 2003 0.4343 0.4467 0.4268 0.4405 81,397 +0.00(+0.85%)
Feb 04, 2003 0.4405 0.4405 0.4293 0.4368 174,480 -0.00(-0.85%)
Feb 03, 2003 0.4405 0.4430 0.4343 0.4405 53,996 +0.00(+0.00%)
Jan 31, 2003 0.4479 0.4479 0.4368 0.4405 16,924 -0.00(-0.28%)
Jan 30, 2003 0.4405 0.4467 0.4355 0.4417 49,160 +0.00(+0.00%)
Jan 29, 2003 0.4529 0.4529 0.4355 0.4417 28,207 -0.01(-3.00%)
Jan 28, 2003 0.4579 0.4628 0.4368 0.4554 16,521 -0.00(-0.54%)
Jan 27, 2003 0.4777 0.4777 0.4579 0.4579 39,086 -0.03(-5.38%)
Jan 24, 2003 0.5075 0.5075 0.4343 0.4839 348,961 -0.03(-5.11%)
Jan 23, 2003 0.4541 0.5100 0.4343 0.5100 5,615,622 +0.06(+12.60%)
Jan 22, 2003 0.4492 0.4653 0.4479 0.4529 48,757 +0.01(+1.39%)
Jan 21, 2003 0.4591 0.4591 0.4467 0.4467 130,961 -0.01(-2.70%)
Jan 17, 2003 0.4566 0.4666 0.4380 0.4591 482,340 +0.01(+1.65%)
Jan 16, 2003 0.4405 0.4517 0.4393 0.4517 152,721 +0.01(+3.12%)
Jan 15, 2003 0.4591 0.4616 0.4380 0.4380 56,011 -0.01(-3.29%)
Jan 14, 2003 0.4554 0.4554 0.4393 0.4529 30,624 -0.00(-0.82%)
Jan 13, 2003 0.4628 0.4678 0.4368 0.4566 174,480 -0.01(-1.87%)
Jan 10, 2003 0.4641 0.4666 0.4591 0.4653 96,306 -0.00(-0.27%)
Jan 09, 2003 0.4678 0.4715 0.4641 0.4666 16,924 -0.00(-0.27%)
Jan 08, 2003 0.4653 0.4777 0.4653 0.4678 24,580 +0.00(+0.00%)
Jan 07, 2003 0.4715 0.4839 0.4653 0.4678 26,192 -0.01(-2.08%)
Jan 06, 2003 0.4678 0.4777 0.4653 0.4777 71,726 -0.00(-0.52%)
Jan 03, 2003 0.5125 0.5125 0.4790 0.4802 53,996 -0.03(-6.75%)
Jan 02, 2003 0.5100 0.5261 0.4976 0.5149 56,011 -0.00(-0.95%)
Dec 31, 2002 0.5174 0.5385 0.5149 0.5199 112,425 -0.00(-0.48%)
Dec 30, 2002 0.5484 0.5509 0.5187 0.5224 52,384 -0.04(-6.86%)
Dec 27, 2002 0.5832 0.5832 0.5609 0.5609 9,670 -0.02(-4.24%)
Dec 26, 2002 0.5857 0.5857 0.5745 0.5857 33,848 +0.00(+0.43%)
Dec 24, 2002 0.5584 0.5944 0.5584 0.5832 67,293 +0.02(+4.44%)
Dec 23, 2002 0.5460 0.5584 0.5348 0.5584 39,892 +0.01(+1.12%)
Dec 20, 2002 0.5522 0.5522 0.5336 0.5522 29,415 +0.01(+1.14%)
Dec 19, 2002 0.5460 0.5460 0.5273 0.5460 12,491 +0.01(+2.33%)
Dec 18, 2002 0.5708 0.5708 0.5336 0.5336 41,101 -0.05(-8.51%)
Dec 17, 2002 0.5708 0.5956 0.5708 0.5832 40,295 +0.00(+0.00%)
Dec 16, 2002 0.5484 0.5832 0.5484 0.5832 26,998 +0.04(+6.58%)
Dec 13, 2002 0.5708 0.5708 0.5472 0.5472 15,715 -0.02(-3.50%)
Dec 12, 2002 0.5683 0.5695 0.5584 0.5671 16,924 +0.00(+0.88%)
Dec 11, 2002 0.5336 0.5633 0.5336 0.5621 97,918 +0.02(+3.90%)
Dec 10, 2002 0.5149 0.5435 0.5149 0.5410 29,818 +0.03(+5.06%)
Dec 09, 2002 0.5559 0.5559 0.5149 0.5149 38,683 -0.05(-8.19%)
Dec 06, 2002 0.5708 0.5708 0.5596 0.5609 14,909 -0.01(-2.38%)
Dec 05, 2002 0.5906 0.5906 0.5522 0.5745 600,810 -0.02(-2.93%)
Dec 04, 2002 0.6192 0.6192 0.5919 0.5919 105,574 -0.01(-2.05%)
Dec 03, 2002 0.6328 0.6328 0.6043 0.6043 44,728 -0.04(-5.62%)
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.