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 (%)
Aug 29, 2003 0.9803 1.042 0.9554 0.9951 347,752 +0.00(+0.25%)
Aug 28, 2003 0.9008 1.008 0.8934 0.9927 2,461,670 +0.10(+11.11%)
Aug 27, 2003 0.8686 0.9058 0.8686 0.8934 556,485 +0.01(+1.41%)
Aug 26, 2003 0.8314 0.8872 0.8127 0.8810 175,286 +0.04(+4.41%)
Aug 25, 2003 0.8611 0.8723 0.8127 0.8438 151,915 -0.02(-2.44%)
Aug 22, 2003 0.8562 0.8686 0.8562 0.8649 133,782 +0.01(+1.01%)
Aug 21, 2003 0.8388 0.8649 0.8189 0.8562 256,281 +0.02(+2.22%)
Aug 20, 2003 0.8376 0.8376 0.8189 0.8376 35,460 +0.00(+0.00%)
Aug 19, 2003 0.8189 0.8376 0.7941 0.8376 113,231 +0.02(+3.05%)
Aug 18, 2003 0.7941 0.8251 0.7892 0.8127 193,016 +0.02(+2.34%)
Aug 15, 2003 0.7879 0.7941 0.7755 0.7941 48,757 +0.01(+1.59%)
Aug 14, 2003 0.7544 0.8065 0.7544 0.7817 460,983 +0.01(+1.94%)
Aug 13, 2003 0.7904 0.7916 0.7631 0.7668 79,785 -0.02(-2.98%)
Aug 12, 2003 0.7941 0.8041 0.7693 0.7904 420,285 +0.01(+1.11%)
Aug 11, 2003 0.7643 0.7991 0.7569 0.7817 544,396 +0.00(+0.64%)
Aug 08, 2003 0.8251 0.8251 0.7383 0.7768 332,440 -0.03(-3.54%)
Aug 07, 2003 0.8872 0.8909 0.7569 0.8053 965,890 -0.09(-9.61%)
Aug 06, 2003 0.9095 0.9095 0.8785 0.8909 207,926 -0.01(-0.69%)
Aug 05, 2003 0.9331 0.9331 0.8723 0.8971 261,116 -0.02(-2.56%)
Aug 04, 2003 0.9195 0.9306 0.8996 0.9207 120,081 +0.00(+0.13%)
Aug 01, 2003 0.9480 0.9492 0.9008 0.9195 129,752 -0.02(-2.50%)
Jul 31, 2003 0.9492 0.9865 0.9070 0.9430 463,804 +0.04(+4.83%)
Jul 30, 2003 0.9195 0.9195 0.8872 0.8996 245,804 -0.01(-0.82%)
Jul 29, 2003 0.9120 0.9219 0.8996 0.9070 646,344 -0.00(-0.54%)
Jul 28, 2003 0.9058 0.9120 0.8760 0.9120 301,815 +0.02(+2.08%)
Jul 25, 2003 0.8909 0.9207 0.8909 0.8934 277,638 +0.00(+0.28%)
Jul 24, 2003 0.8835 0.9306 0.8773 0.8909 597,586 +0.01(+0.98%)
Jul 23, 2003 0.8673 0.8971 0.8599 0.8822 272,399 +0.02(+1.86%)
Jul 22, 2003 0.8264 0.8984 0.8264 0.8661 4,154,899 +0.04(+4.96%)
Jul 21, 2003 0.8314 0.8338 0.8251 0.8251 36,266 -0.01(-1.48%)
Jul 18, 2003 0.8338 0.8376 0.8177 0.8376 70,114 +0.00(+0.30%)
Jul 17, 2003 0.8549 0.8549 0.8065 0.8351 294,159 -0.02(-2.32%)
Jul 16, 2003 0.8686 0.8686 0.8438 0.8549 33,848 -0.00(-0.14%)
Jul 15, 2003 0.8562 0.8797 0.8227 0.8562 143,856 +0.00(+0.00%)
Jul 14, 2003 0.8512 0.8649 0.8127 0.8562 803,498 +0.01(+0.73%)
Jul 11, 2003 0.8475 0.8735 0.8376 0.8500 290,532 +0.01(+0.88%)
Jul 10, 2003 0.7879 0.8438 0.7693 0.8425 848,629 +0.04(+5.27%)
Jul 09, 2003 0.8438 0.8438 0.7445 0.8003 9,842,249 -0.04(-5.15%)
Jul 08, 2003 0.8934 0.9120 0.8314 0.8438 346,543 -0.04(-4.23%)
Jul 07, 2003 0.8251 0.8847 0.8251 0.8810 463,804 +0.06(+6.77%)
Jul 03, 2003 0.8065 0.8500 0.8065 0.8251 246,610 +0.05(+6.57%)
Jul 02, 2003 0.7445 0.8003 0.7445 0.7743 128,946 +0.04(+5.05%)
Jul 01, 2003 0.7346 0.7395 0.7259 0.7370 33,042 -0.01(-1.00%)
Jun 30, 2003 0.7569 0.7569 0.7284 0.7445 176,495 -0.00(-0.66%)
Jun 27, 2003 0.7284 0.7755 0.7098 0.7495 145,064 +0.02(+2.90%)
Jun 26, 2003 0.7135 0.7433 0.6961 0.7284 120,887 +0.00(+0.00%)
Jun 25, 2003 0.7259 0.7383 0.7234 0.7284 59,234 -0.00(-0.51%)
Jun 24, 2003 0.7395 0.7395 0.7135 0.7321 34,251 -0.01(-0.84%)
Jun 23, 2003 0.7333 0.7445 0.7197 0.7383 116,857 +0.00(+0.68%)
Jun 20, 2003 0.7296 0.7433 0.7197 0.7333 58,831 +0.02(+2.25%)
Jun 19, 2003 0.7073 0.7383 0.7073 0.7172 76,562 +0.02(+3.21%)
Jun 18, 2003 0.7135 0.7160 0.6887 0.6949 94,292 -0.02(-3.45%)
Jun 17, 2003 0.7259 0.7308 0.7073 0.7197 323,575 -0.00(-0.34%)
Jun 16, 2003 0.6887 0.7420 0.6887 0.7222 86,635 +0.03(+4.86%)
Jun 13, 2003 0.7321 0.7445 0.6825 0.6887 236,939 -0.03(-4.31%)
Jun 12, 2003 0.7197 0.7445 0.7098 0.7197 111,216 -0.02(-3.33%)
Jun 11, 2003 0.7346 0.7507 0.7147 0.7445 102,754 +0.00(+0.67%)
Jun 10, 2003 0.7557 0.7557 0.7296 0.7395 78,173 -0.03(-3.72%)
Jun 09, 2003 0.7495 0.7867 0.7495 0.7681 172,063 +0.02(+2.48%)
Jun 06, 2003 0.7817 0.7854 0.7470 0.7495 180,122 -0.03(-3.36%)
Jun 05, 2003 0.7445 0.8189 0.7358 0.7755 979,590 +0.12(+17.92%)
Jun 04, 2003 0.6390 0.6700 0.6390 0.6576 137,811 +0.02(+3.92%)
Jun 03, 2003 0.5646 0.6452 0.5609 0.6328 210,344 +0.04(+6.92%)
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.