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 (%)
Jul 29, 2005 2.792 2.923 2.712 2.904 2,979,874 +0.10(+3.72%)
Jul 28, 2005 2.735 2.823 2.705 2.799 1,483,288 +0.03(+1.21%)
Jul 27, 2005 2.699 2.789 2.699 2.766 2,022,043 +0.12(+4.60%)
Jul 26, 2005 2.596 2.701 2.560 2.644 2,432,254 +0.06(+2.35%)
Jul 25, 2005 2.618 2.668 2.581 2.583 1,329,358 -0.02(-0.86%)
Jul 22, 2005 2.469 2.606 2.464 2.606 1,546,552 +0.13(+5.10%)
Jul 21, 2005 2.475 2.482 2.441 2.479 950,174 -0.01(-0.35%)
Jul 20, 2005 2.444 2.488 2.403 2.488 1,028,751 +0.04(+1.47%)
Jul 19, 2005 2.396 2.461 2.396 2.452 1,640,442 +0.06(+2.33%)
Jul 18, 2005 2.426 2.426 2.370 2.396 1,987,791 -0.02(-0.97%)
Jul 15, 2005 2.411 2.462 2.382 2.420 2,732,458 -0.00(-0.15%)
Jul 14, 2005 2.560 2.621 2.396 2.423 3,989,687 -0.14(-5.33%)
Jul 13, 2005 2.500 2.560 2.477 2.560 1,766,567 +0.06(+2.59%)
Jul 12, 2005 2.488 2.529 2.482 2.495 1,478,049 -0.00(-0.20%)
Jul 11, 2005 2.447 2.515 2.420 2.500 2,438,298 +0.04(+1.82%)
Jul 08, 2005 2.396 2.475 2.396 2.456 3,324,403 +0.06(+2.54%)
Jul 07, 2005 2.131 2.462 2.127 2.395 6,406,226 +0.26(+12.41%)
Jul 06, 2005 2.132 2.144 2.113 2.131 1,452,260 -0.01(-0.41%)
Jul 05, 2005 2.108 2.159 2.106 2.139 639,897 +0.02(+1.17%)
Jul 01, 2005 2.066 2.137 2.045 2.114 642,315 +0.06(+2.78%)
Jun 30, 2005 2.103 2.122 2.057 2.057 808,736 -0.03(-1.66%)
Jun 29, 2005 2.143 2.147 2.054 2.092 2,080,069 -0.05(-2.54%)
Jun 28, 2005 2.066 2.157 2.059 2.147 1,849,577 +0.11(+5.49%)
Jun 27, 2005 1.947 2.068 1.947 2.035 1,594,907 +0.09(+4.73%)
Jun 24, 2005 2.016 2.016 1.905 1.943 2,339,171 -0.08(-4.04%)
Jun 23, 2005 2.143 2.143 1.985 2.025 3,066,913 -0.13(-5.99%)
Jun 22, 2005 2.152 2.188 2.148 2.154 903,834 +0.00(+0.06%)
Jun 21, 2005 2.155 2.163 2.122 2.153 697,520 -0.00(-0.06%)
Jun 20, 2005 2.154 2.170 2.109 2.154 704,773 -0.01(-0.29%)
Jun 17, 2005 2.201 2.202 2.137 2.160 1,459,110 -0.02(-0.85%)
Jun 16, 2005 2.114 2.212 2.113 2.179 2,511,637 +0.08(+3.84%)
Jun 15, 2005 2.072 2.106 2.054 2.098 1,426,471 +0.02(+1.08%)
Jun 14, 2005 1.967 2.112 1.967 2.076 2,690,147 +0.12(+5.89%)
Jun 13, 2005 1.931 1.983 1.931 1.960 1,291,480 +0.01(+0.77%)
Jun 10, 2005 1.957 1.960 1.916 1.946 1,202,023 -0.01(-0.76%)
Jun 09, 2005 1.984 1.985 1.861 1.960 4,118,633 -0.02(-1.13%)
Jun 08, 2005 2.008 2.050 1.982 1.983 1,814,519 -0.02(-1.24%)
Jun 07, 2005 1.985 2.034 1.978 2.008 2,037,355 +0.04(+2.08%)
Jun 06, 2005 2.009 2.009 1.910 1.967 2,346,021 -0.01(-0.50%)
Jun 03, 2005 2.010 2.051 1.947 1.977 2,264,623 -0.04(-2.09%)
Jun 02, 2005 2.062 2.070 1.970 2.019 3,774,104 -0.04(-2.11%)
Jun 01, 2005 2.078 2.129 2.040 2.062 2,514,054 -0.03(-1.31%)
May 31, 2005 2.102 2.109 2.088 2.090 1,947,093 -0.01(-0.53%)
May 27, 2005 2.103 2.134 2.091 2.101 1,357,162 +0.00(+0.24%)
May 26, 2005 2.068 2.101 2.068 2.096 1,222,574 +0.03(+1.56%)
May 25, 2005 2.109 2.133 2.050 2.063 2,287,189 -0.05(-2.18%)
May 24, 2005 2.047 2.114 2.035 2.109 1,615,055 +0.05(+2.53%)
May 23, 2005 2.047 2.072 2.014 2.057 1,391,011 +0.02(+0.91%)
May 20, 2005 2.104 2.104 2.015 2.039 1,329,358 -0.07(-3.30%)
May 19, 2005 2.055 2.123 2.047 2.108 1,533,255 +0.05(+2.53%)
May 18, 2005 1.967 2.077 1.964 2.056 1,415,994 +0.10(+4.87%)
May 17, 2005 1.977 1.998 1.949 1.960 1,183,084 -0.02(-1.25%)
May 16, 2005 1.918 1.993 1.918 1.985 792,618 +0.08(+4.17%)
May 13, 2005 1.954 1.960 1.865 1.906 786,976 -0.05(-2.78%)
May 12, 2005 1.985 2.000 1.954 1.960 860,718 -0.02(-1.25%)
May 11, 2005 1.947 1.985 1.928 1.985 990,470 +0.03(+1.33%)
May 10, 2005 1.936 1.970 1.932 1.959 1,140,774 +0.02(+0.89%)
May 09, 2005 1.958 1.992 1.918 1.942 1,101,284 -0.01(-0.40%)
May 06, 2005 1.956 1.985 1.911 1.950 1,085,568 -0.04(-1.92%)
May 05, 2005 1.861 2.010 1.861 1.988 3,620,577 +0.20(+11.40%)
May 04, 2005 1.778 1.787 1.777 1.784 863,538 +0.01(+0.35%)
May 03, 2005 1.778 1.794 1.767 1.778 828,884 +0.01(+0.70%)
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.