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: 4:10 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 28, 2003 1.699 1.767 1.691 1.762 282,070 +0.08(+4.49%)
Nov 26, 2003 1.706 1.715 1.676 1.686 415,449 +0.00(+0.07%)
Nov 25, 2003 1.697 1.697 1.683 1.685 646,747 -0.00(-0.07%)
Nov 24, 2003 1.624 1.717 1.623 1.686 758,769 +0.07(+4.14%)
Nov 21, 2003 1.613 1.628 1.597 1.619 643,120 +0.01(+0.54%)
Nov 20, 2003 1.526 1.643 1.514 1.611 467,028 +0.01(+0.46%)
Nov 19, 2003 1.598 1.650 1.598 1.603 865,553 -0.01(-0.46%)
Nov 18, 2003 1.630 1.633 1.582 1.611 608,869 -0.00(-0.23%)
Nov 17, 2003 1.681 1.684 1.603 1.614 1,200,814 -0.10(-6.07%)
Nov 14, 2003 1.792 1.793 1.737 1.719 797,453 -0.07(-3.75%)
Nov 13, 2003 1.799 1.799 1.759 1.786 894,566 -0.02(-1.03%)
Nov 12, 2003 1.799 1.799 1.779 1.804 911,088 +0.00(+0.28%)
Nov 11, 2003 1.853 1.853 1.787 1.799 902,625 -0.05(-2.81%)
Nov 10, 2003 1.934 1.934 1.849 1.851 1,962,405 -0.02(-1.19%)
Nov 07, 2003 1.830 1.936 1.794 1.874 3,679,812 +0.06(+3.42%)
Nov 06, 2003 1.818 1.849 1.817 1.812 1,448,634 +0.01(+0.69%)
Nov 05, 2003 1.648 1.828 1.733 1.799 2,746,964 +0.07(+4.32%)
Nov 04, 2003 1.648 1.737 1.645 1.725 2,499,258 +0.11(+6.92%)
Nov 03, 2003 1.501 1.645 1.483 1.613 2,528,629 +0.15(+10.17%)
Oct 31, 2003 1.415 1.460 1.411 1.464 1,498,600 +0.07(+4.98%)
Oct 30, 2003 1.415 1.415 1.335 1.395 1,548,567 +0.00(+0.36%)
Oct 29, 2003 1.362 1.415 1.339 1.390 1,355,953 +0.03(+2.28%)
Oct 28, 2003 1.439 1.439 1.282 1.359 1,005,380 -0.04(-2.67%)
Oct 27, 2003 1.396 1.402 1.365 1.396 818,810 +0.00(+0.00%)
Oct 24, 2003 1.439 1.451 1.365 1.396 2,934,340 -0.05(-3.52%)
Oct 23, 2003 1.470 1.487 1.446 1.447 977,173 -0.04(-2.43%)
Oct 22, 2003 1.539 1.539 1.464 1.483 173,674 -0.06(-4.02%)
Oct 21, 2003 1.594 1.594 1.545 1.545 207,523 -0.04(-2.73%)
Oct 20, 2003 1.570 1.587 1.552 1.588 686,237 +0.03(+1.99%)
Oct 17, 2003 1.555 1.582 1.555 1.557 288,114 +0.02(+1.13%)
Oct 16, 2003 1.537 1.550 1.521 1.540 224,447 -0.00(-0.08%)
Oct 15, 2003 1.582 1.592 1.489 1.541 1,049,705 -0.04(-2.28%)
Oct 14, 2003 1.408 1.603 1.408 1.577 2,109,082 +0.18(+13.08%)
Oct 13, 2003 1.263 1.477 1.263 1.395 990,873 +0.14(+11.51%)
Oct 10, 2003 1.241 1.261 1.241 1.251 319,948 +0.01(+1.20%)
Oct 09, 2003 1.220 1.259 1.220 1.236 205,508 +0.03(+2.36%)
Oct 08, 2003 1.236 1.261 1.161 1.207 291,741 -0.02(-2.01%)
Oct 07, 2003 1.200 1.241 1.195 1.232 560,111 +0.04(+3.44%)
Oct 06, 2003 1.147 1.197 1.145 1.191 394,092 +0.07(+6.43%)
Oct 03, 2003 1.128 1.129 1.128 1.119 374,347 -0.00(-0.33%)
Oct 02, 2003 1.191 1.200 1.123 1.123 597,183 +0.03(+2.61%)
Oct 01, 2003 1.082 1.096 1.082 1.094 269,175 -0.01(-0.90%)
Sep 30, 2003 1.067 1.115 1.055 1.104 352,185 +0.05(+4.71%)
Sep 29, 2003 1.055 1.055 1.041 1.055 564,947 -0.01(-0.93%)
Sep 26, 2003 1.077 1.077 1.042 1.065 220,015 -0.01(-1.15%)
Sep 25, 2003 1.087 1.098 1.060 1.077 231,700 -0.03(-2.91%)
Sep 24, 2003 1.104 1.129 1.086 1.109 128,543 +0.01(+1.02%)
Sep 23, 2003 1.098 1.102 1.078 1.098 654,000 +0.00(+0.00%)
Sep 22, 2003 1.092 1.092 1.072 1.098 214,373 +0.00(+0.00%)
Sep 19, 2003 1.114 1.114 1.094 1.098 146,676 -0.00(-0.45%)
Sep 18, 2003 1.104 1.118 1.096 1.103 94,292 -0.01(-1.11%)
Sep 17, 2003 1.117 1.124 1.094 1.115 211,955 -0.01(-1.21%)
Sep 16, 2003 1.115 1.147 1.115 1.129 150,706 +0.01(+1.22%)
Sep 15, 2003 1.148 1.160 1.096 1.115 194,225 -0.03(-2.81%)
Sep 12, 2003 1.154 1.160 1.142 1.148 130,558 -0.02(-1.49%)
Sep 11, 2003 1.137 1.165 1.137 1.165 174,480 +0.02(+1.51%)
Sep 10, 2003 1.158 1.166 1.148 1.148 348,558 -0.02(-1.91%)
Sep 09, 2003 1.163 1.170 1.140 1.170 318,739 -0.00(-0.42%)
Sep 08, 2003 1.132 1.175 1.098 1.175 1,207,262 +0.06(+4.99%)
Sep 05, 2003 1.184 1.184 1.117 1.119 2,437,089 -0.06(-5.25%)
Sep 04, 2003 1.061 1.216 1.061 1.181 1,748,031 +0.15(+14.01%)
Sep 03, 2003 1.005 1.052 1.005 1.036 856,688 +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.