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 (%)
Mar 31, 2005 1.760 1.763 1.701 1.702 813,818 -0.06(-3.25%)
Mar 30, 2005 1.719 1.779 1.716 1.759 567,902 +0.03(+1.94%)
Mar 29, 2005 1.775 1.791 1.712 1.726 688,244 -0.05(-2.87%)
Mar 28, 2005 1.776 1.781 1.753 1.776 464,866 +0.01(+0.35%)
Mar 24, 2005 1.772 1.780 1.743 1.770 385,980 -0.01(-0.49%)
Mar 23, 2005 1.810 1.810 1.765 1.779 765,520 -0.04(-2.05%)
Mar 22, 2005 1.826 1.839 1.811 1.816 373,905 -0.00(-0.27%)
Mar 21, 2005 1.836 1.842 1.755 1.821 782,022 -0.01(-0.54%)
Mar 18, 2005 1.887 1.887 1.805 1.831 712,393 -0.05(-2.77%)
Mar 17, 2005 1.902 1.916 1.872 1.883 284,554 -0.02(-1.24%)
Mar 16, 2005 1.886 1.923 1.867 1.907 584,403 +0.01(+0.46%)
Mar 15, 2005 1.919 1.931 1.892 1.898 388,395 -0.02(-1.10%)
Mar 14, 2005 1.906 1.919 1.888 1.919 495,052 +0.04(+2.32%)
Mar 11, 2005 1.902 1.911 1.873 1.876 381,553 -0.03(-1.76%)
Mar 10, 2005 1.876 1.919 1.862 1.909 831,930 +0.05(+2.47%)
Mar 09, 2005 1.832 1.888 1.832 1.863 594,868 +0.02(+1.35%)
Mar 08, 2005 1.885 1.893 1.821 1.839 1,007,010 -0.06(-3.33%)
Mar 07, 2005 1.973 1.973 1.893 1.902 540,130 -0.06(-2.98%)
Mar 04, 2005 1.933 1.989 1.933 1.960 1,284,320 +0.03(+1.41%)
Mar 03, 2005 1.934 1.953 1.882 1.933 1,630,052 -0.02(-0.83%)
Mar 02, 2005 1.878 1.972 1.876 1.949 1,733,892 +0.07(+3.77%)
Mar 01, 2005 1.844 1.890 1.832 1.878 918,866 +0.05(+2.58%)
Feb 28, 2005 1.832 1.857 1.800 1.831 879,020 +0.01(+0.41%)
Feb 25, 2005 1.820 1.830 1.793 1.824 398,859 +0.01(+0.55%)
Feb 24, 2005 1.780 1.822 1.770 1.814 521,616 +0.03(+1.53%)
Feb 23, 2005 1.795 1.832 1.773 1.786 755,458 -0.01(-0.48%)
Feb 22, 2005 1.839 1.863 1.770 1.795 825,893 -0.04(-2.30%)
Feb 18, 2005 1.851 1.863 1.798 1.837 686,634 -0.00(-0.13%)
Feb 17, 2005 1.814 1.863 1.814 1.840 866,946 +0.03(+1.44%)
Feb 16, 2005 1.888 1.901 1.789 1.814 2,060,708 -0.04(-2.34%)
Feb 15, 2005 1.759 1.857 1.754 1.857 2,036,156 +0.10(+5.88%)
Feb 14, 2005 1.708 1.754 1.665 1.754 644,373 +0.03(+1.95%)
Feb 11, 2005 1.714 1.739 1.690 1.721 415,763 +0.01(+0.43%)
Feb 10, 2005 1.726 1.754 1.688 1.713 645,581 -0.01(-0.72%)
Feb 09, 2005 1.764 1.767 1.716 1.726 427,838 -0.03(-1.49%)
Feb 08, 2005 1.795 1.795 1.750 1.752 384,772 -0.05(-2.96%)
Feb 07, 2005 1.752 1.824 1.750 1.805 301,056 +0.05(+2.61%)
Feb 04, 2005 1.784 1.795 1.750 1.759 456,414 -0.02(-1.39%)
Feb 03, 2005 1.764 1.809 1.745 1.784 592,856 +0.01(+0.42%)
Feb 02, 2005 1.788 1.809 1.760 1.776 891,900 -0.02(-1.17%)
Feb 01, 2005 1.767 1.804 1.752 1.798 860,506 +0.03(+1.90%)
Jan 31, 2005 1.721 1.770 1.719 1.764 843,602 +0.06(+3.27%)
Jan 28, 2005 1.727 1.731 1.692 1.708 903,572 -0.02(-1.43%)
Jan 27, 2005 1.687 1.757 1.687 1.733 1,061,747 +0.04(+2.27%)
Jan 26, 2005 1.718 1.718 1.685 1.694 1,554,788 -0.03(-1.73%)
Jan 25, 2005 1.737 1.768 1.714 1.724 641,958 +0.01(+0.36%)
Jan 24, 2005 1.776 1.786 1.702 1.718 1,207,848 -0.06(-3.29%)
Jan 21, 2005 1.759 1.778 1.739 1.776 1,522,187 +0.01(+0.56%)
Jan 20, 2005 1.762 1.775 1.734 1.767 1,191,346 -0.01(-0.35%)
Jan 19, 2005 1.760 1.800 1.745 1.773 1,209,861 +0.01(+0.35%)
Jan 18, 2005 1.707 1.790 1.677 1.767 2,122,288 +0.03(+1.94%)
Jan 14, 2005 1.603 1.733 1.590 1.733 1,910,984 +0.12(+7.72%)
Jan 13, 2005 1.614 1.622 1.578 1.609 737,749 +0.00(+0.08%)
Jan 12, 2005 1.646 1.646 1.583 1.608 919,671 -0.04(-2.41%)
Jan 11, 2005 1.651 1.651 1.619 1.647 826,698 -0.02(-0.97%)
Jan 10, 2005 1.625 1.671 1.615 1.663 975,616 +0.03(+2.14%)
Jan 07, 2005 1.658 1.658 1.590 1.629 757,068 -0.02(-1.06%)
Jan 06, 2005 1.675 1.708 1.625 1.646 1,786,215 -0.02(-0.97%)
Jan 05, 2005 1.671 1.734 1.646 1.662 2,350,897 +0.00(+0.30%)
Jan 04, 2005 1.565 1.688 1.559 1.657 3,696,797 +0.17(+11.35%)
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.