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 (%)
Dec 31, 2003 1.491 1.509 1.472 1.499 1,049,673 +0.01(+0.58%)
Dec 30, 2003 1.601 1.601 1.468 1.491 1,548,751 -0.11(-6.90%)
Dec 29, 2003 1.599 1.612 1.567 1.601 1,214,690 +0.00(+0.16%)
Dec 26, 2003 1.596 1.632 1.596 1.599 227,804 +0.00(+0.16%)
Dec 24, 2003 1.634 1.634 1.596 1.596 342,914 -0.01(-0.39%)
Dec 23, 2003 1.656 1.663 1.603 1.603 680,597 -0.07(-4.30%)
Dec 22, 2003 1.639 1.675 1.616 1.675 416,568 +0.04(+2.35%)
Dec 19, 2003 1.714 1.714 1.621 1.636 591,648 -0.07(-4.29%)
Dec 18, 2003 1.656 1.729 1.656 1.709 342,109 +0.08(+4.72%)
Dec 17, 2003 1.671 1.685 1.632 1.632 265,235 -0.06(-3.74%)
Dec 16, 2003 1.682 1.696 1.616 1.696 388,797 +0.00(+0.07%)
Dec 15, 2003 1.752 1.752 1.687 1.694 1,075,432 +0.01(+0.81%)
Dec 12, 2003 1.691 1.692 1.661 1.681 839,175 -0.01(-0.51%)
Dec 11, 2003 1.646 1.699 1.644 1.690 1,804,729 +0.04(+2.26%)
Dec 10, 2003 1.714 1.714 1.621 1.652 410,129 -0.06(-3.27%)
Dec 09, 2003 1.738 1.738 1.702 1.708 531,678 -0.04(-2.27%)
Dec 08, 2003 1.721 1.759 1.718 1.748 660,070 +0.04(+2.25%)
Dec 05, 2003 1.690 1.724 1.619 1.709 575,549 +0.02(+0.95%)
Dec 04, 2003 1.814 1.814 1.677 1.693 1,093,946 -0.09(-5.02%)
Dec 03, 2003 1.820 1.846 1.772 1.783 496,662 -0.00(-0.21%)
Dec 02, 2003 1.826 1.856 1.764 1.786 714,405 -0.04(-2.18%)
Dec 01, 2003 1.764 1.832 1.789 1.826 1,268,221 +0.06(+3.52%)
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%)
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.