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 (%)
Oct 31, 2002 0.5373 0.5708 0.5373 0.5683 112,828 +0.04(+7.01%)
Oct 30, 2002 0.5571 0.5571 0.5273 0.5311 80,994 -0.02(-3.60%)
Oct 29, 2002 0.5522 0.5522 0.5410 0.5509 16,924 -0.00(-0.45%)
Oct 28, 2002 0.5621 0.5621 0.5534 0.5534 11,685 -0.00(-0.45%)
Oct 25, 2002 0.5149 0.5559 0.5149 0.5559 28,610 +0.04(+8.74%)
Oct 24, 2002 0.5112 0.5187 0.5001 0.5112 13,297 +0.00(+0.24%)
Oct 23, 2002 0.5087 0.5100 0.5087 0.5100 23,774 -0.00(-0.24%)
Oct 22, 2002 0.5162 0.5249 0.5112 0.5112 45,131 -0.00(-0.96%)
Oct 21, 2002 0.5087 0.5249 0.5075 0.5162 23,371 +0.02(+3.23%)
Oct 18, 2002 0.4765 0.5001 0.4728 0.5001 241,774 +0.03(+6.05%)
Oct 17, 2002 0.4715 0.4715 0.4653 0.4715 17,730 +0.01(+2.15%)
Oct 16, 2002 0.4603 0.4628 0.4579 0.4616 34,251 +0.00(+0.27%)
Oct 15, 2002 0.4529 0.4616 0.4330 0.4603 814,378 +0.01(+3.06%)
Oct 14, 2002 0.4442 0.4591 0.4405 0.4467 70,114 -0.00(-0.28%)
Oct 11, 2002 0.4529 0.4963 0.4467 0.4479 23,371 -0.01(-2.43%)
Oct 10, 2002 0.4814 0.4914 0.4405 0.4591 23,774 -0.02(-4.88%)
Oct 09, 2002 0.4579 0.4827 0.4479 0.4827 104,769 +0.02(+5.14%)
Oct 08, 2002 0.4405 0.4591 0.4405 0.4591 11,282 +0.02(+4.52%)
Oct 07, 2002 0.4343 0.4405 0.4343 0.4393 49,966 +0.00(+1.14%)
Oct 04, 2002 0.4380 0.4380 0.4343 0.4343 24,177 -0.00(-0.28%)
Oct 03, 2002 0.4330 0.4603 0.4281 0.4355 219,209 +0.00(+0.57%)
Oct 02, 2002 0.4541 0.4666 0.4330 0.4330 119,275 -0.03(-5.68%)
Oct 01, 2002 0.5249 0.5249 0.4095 0.4591 203,090 -0.07(-13.75%)
Sep 30, 2002 0.5720 0.5832 0.5323 0.5323 68,099 -0.05(-8.72%)
Sep 27, 2002 0.6080 0.6080 0.5770 0.5832 9,268 -0.03(-4.67%)
Sep 26, 2002 0.6080 0.6204 0.5956 0.6117 12,894 +0.02(+2.71%)
Sep 25, 2002 0.5857 0.5956 0.5832 0.5956 9,268 +0.01(+1.69%)
Sep 24, 2002 0.6068 0.6291 0.5782 0.5857 54,802 -0.02(-3.67%)
Sep 23, 2002 0.5956 0.6142 0.5956 0.6080 38,281 -0.01(-1.80%)
Sep 20, 2002 0.6105 0.6192 0.6105 0.6192 35,057 +0.01(+1.84%)
Sep 19, 2002 0.6130 0.6204 0.6080 0.6080 4,674,312 -0.01(-1.80%)
Sep 18, 2002 0.6192 0.6204 0.6192 0.6192 4,432 -0.00(-0.20%)
Sep 17, 2002 0.6266 0.6266 0.6092 0.6204 22,162 -0.01(-1.96%)
Sep 16, 2002 0.6378 0.6514 0.6328 0.6328 6,447 -0.00(-0.20%)
Sep 13, 2002 0.6328 0.6341 0.6291 0.6341 4,029 +0.00(+0.20%)
Sep 12, 2002 0.6725 0.6725 0.6192 0.6328 130,961 -0.04(-6.59%)
Sep 11, 2002 0.6825 0.6825 0.6762 0.6775 9,268 -0.00(-0.73%)
Sep 10, 2002 0.6638 0.6825 0.6576 0.6825 26,595 +0.01(+1.85%)
Sep 09, 2002 0.6390 0.6762 0.6390 0.6700 51,578 +0.03(+5.06%)
Sep 06, 2002 0.6279 0.6390 0.6266 0.6378 34,654 +0.01(+1.58%)
Sep 05, 2002 0.6266 0.6279 0.6266 0.6279 228,477 -0.00(-0.78%)
Sep 04, 2002 0.6415 0.6415 0.6204 0.6328 68,099 -0.01(-2.11%)
Sep 03, 2002 0.6477 0.6477 0.6465 0.6465 60,846 -0.00(-0.19%)
Aug 30, 2002 0.6378 0.6502 0.6378 0.6477 80,591 +0.01(+1.56%)
Aug 29, 2002 0.6266 0.6390 0.6266 0.6378 24,983 +0.01(+1.78%)
Aug 28, 2002 0.6204 0.6328 0.6204 0.6266 24,983 +0.01(+1.00%)
Aug 27, 2002 0.6328 0.6328 0.6204 0.6204 25,386 -0.00(-0.79%)
Aug 26, 2002 0.6080 0.6328 0.6080 0.6254 37,475 +0.02(+2.86%)
Aug 23, 2002 0.6254 0.6266 0.6080 0.6080 23,371 -0.02(-2.97%)
Aug 22, 2002 0.6427 0.6427 0.6080 0.6266 37,072 -0.01(-1.94%)
Aug 21, 2002 0.6316 0.6390 0.6316 0.6390 4,835 +0.01(+2.39%)
Aug 20, 2002 0.6167 0.6390 0.6167 0.6241 24,983 +0.02(+2.65%)
Aug 16, 2002 0.6167 0.6179 0.5956 0.6080 31,027 -0.01(-1.41%)
Aug 15, 2002 0.6328 0.6390 0.6154 0.6167 22,968 -0.02(-2.55%)
Aug 14, 2002 0.6204 0.6328 0.6043 0.6328 14,506 +0.02(+3.24%)
Aug 13, 2002 0.6142 0.6142 0.6080 0.6130 25,789 -0.00(-0.40%)
Aug 12, 2002 0.6030 0.6192 0.5956 0.6154 39,489 -0.07(-9.82%)
Aug 07, 2002 0.6427 0.6825 0.6390 0.6825 1,171,801 +0.04(+6.80%)
Aug 06, 2002 0.6241 0.6514 0.6241 0.6390 1,849,174 +0.02(+3.00%)
Aug 05, 2002 0.6254 0.6390 0.6167 0.6204 239,760 +0.00(+0.00%)
Aug 02, 2002 0.6700 0.6700 0.6204 0.6204 1,893,902 -0.06(-9.09%)
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.