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 (%)
Sep 30, 2016 9.803 9.982 9.793 9.891 1,120,821 +0.17(+1.74%)
Sep 29, 2016 9.749 9.918 9.715 9.721 1,813,110 +0.12(+1.27%)
Sep 28, 2016 9.633 9.674 9.508 9.600 1,246,179 -0.05(-0.49%)
Sep 27, 2016 9.674 9.796 9.579 9.647 1,329,654 -0.01(-0.07%)
Sep 26, 2016 10.07 10.07 9.630 9.654 1,804,847 -0.45(-4.49%)
Sep 23, 2016 10.13 10.30 10.09 10.11 931,483 -0.03(-0.33%)
Sep 22, 2016 10.07 10.15 10.01 10.14 1,246,011 +0.18(+1.84%)
Sep 21, 2016 9.958 10.02 9.823 9.958 1,288,923 +0.03(+0.27%)
Sep 20, 2016 10.15 10.20 9.904 9.931 971,463 -0.21(-2.07%)
Sep 19, 2016 10.15 10.31 10.11 10.14 1,323,812 +0.02(+0.20%)
Sep 16, 2016 10.31 10.34 10.06 10.12 1,950,579 -0.21(-2.03%)
Sep 15, 2016 10.22 10.35 10.13 10.33 1,675,946 +0.09(+0.86%)
Sep 14, 2016 10.31 10.39 10.18 10.24 1,312,223 -0.02(-0.20%)
Sep 13, 2016 10.28 10.34 10.09 10.26 2,334,756 -0.07(-0.66%)
Sep 12, 2016 10.11 10.37 10.05 10.33 1,656,063 +0.16(+1.60%)
Sep 09, 2016 10.37 10.41 10.10 10.17 1,921,160 -0.27(-2.59%)
Sep 08, 2016 10.58 10.61 10.39 10.44 1,488,705 -0.21(-1.97%)
Sep 07, 2016 10.59 10.67 10.45 10.65 2,155,904 +0.05(+0.51%)
Sep 06, 2016 10.78 10.82 10.56 10.59 1,308,730 -0.18(-1.63%)
Sep 02, 2016 10.77 10.77 10.77 10.77 1,783,204 +0.06(+0.54%)
Sep 01, 2016 11.09 11.09 10.65 10.71 2,391,355 -0.39(-3.49%)
Aug 31, 2016 11.47 11.55 11.01 11.10 2,238,836 -0.32(-2.81%)
Aug 30, 2016 11.82 11.91 11.37 11.42 2,839,141 -0.52(-4.36%)
Aug 29, 2016 11.98 12.17 11.91 11.94 2,170,208 -0.03(-0.22%)
Aug 26, 2016 12.14 12.28 11.84 11.97 3,642,770 -0.18(-1.48%)
Aug 25, 2016 11.91 12.47 11.56 12.15 15,059,122 +2.20(+22.15%)
Aug 24, 2016 10.33 10.41 9.859 9.946 5,721,024 -0.66(-6.23%)
Aug 23, 2016 10.54 10.63 10.46 10.61 1,677,191 +0.21(+1.99%)
Aug 22, 2016 10.61 10.61 10.36 10.40 1,151,220 -0.17(-1.64%)
Aug 19, 2016 10.33 10.61 10.31 10.57 1,368,799 +0.26(+2.52%)
Aug 18, 2016 10.02 10.36 9.992 10.31 1,185,185 +0.37(+3.69%)
Aug 17, 2016 10.13 10.22 9.912 9.946 1,518,943 -0.13(-1.32%)
Aug 16, 2016 10.23 10.24 10.08 10.08 824,047 -0.13(-1.31%)
Aug 15, 2016 10.07 10.26 10.07 10.21 1,059,423 +0.10(+0.99%)
Aug 12, 2016 9.939 10.13 9.939 10.11 1,111,926 +0.17(+1.68%)
Aug 11, 2016 10.60 10.61 9.872 9.946 1,974,745 +0.39(+4.12%)
Aug 10, 2016 9.572 9.745 9.552 9.552 705,451 +0.05(+0.56%)
Aug 09, 2016 9.712 9.799 9.478 9.498 684,444 -0.27(-2.80%)
Aug 08, 2016 9.779 9.999 9.752 9.772 1,163,354 +0.01(+0.07%)
Aug 05, 2016 9.505 9.812 9.478 9.765 1,008,444 +0.37(+3.91%)
Aug 04, 2016 9.472 9.605 9.385 9.398 967,849 -0.06(-0.64%)
Aug 03, 2016 9.352 9.472 9.198 9.458 1,314,160 -0.01(-0.07%)
Aug 02, 2016 9.859 9.879 9.448 9.465 1,041,505 -0.39(-3.93%)
Aug 01, 2016 9.839 9.952 9.759 9.852 1,213,981 +0.03(+0.27%)
Jul 29, 2016 9.846 9.879 9.745 9.825 1,124,267 -0.01(-0.07%)
Jul 28, 2016 9.872 9.872 9.645 9.832 1,143,301 -0.05(-0.47%)
Jul 27, 2016 9.839 9.932 9.812 9.879 1,209,889 +0.04(+0.41%)
Jul 26, 2016 9.665 9.872 9.665 9.839 1,484,845 +0.21(+2.22%)
Jul 25, 2016 9.585 9.639 9.518 9.625 1,334,996 +0.04(+0.42%)
Jul 22, 2016 9.612 9.639 9.455 9.585 720,302 -0.04(-0.42%)
Jul 21, 2016 9.665 9.772 9.575 9.625 940,390 +0.01(+0.07%)
Jul 20, 2016 9.585 9.685 9.522 9.619 871,128 +0.08(+0.84%)
Jul 19, 2016 9.779 9.792 9.518 9.538 2,135,322 -0.73(-7.09%)
Jul 18, 2016 10.26 10.31 10.15 10.27 956,556 +0.06(+0.59%)
Jul 15, 2016 10.33 10.42 10.20 10.21 1,089,882 -0.05(-0.52%)
Jul 14, 2016 10.36 10.49 10.26 10.26 681,054 -0.10(-0.97%)
Jul 13, 2016 10.45 10.49 10.32 10.36 847,234 -0.09(-0.83%)
Jul 12, 2016 10.33 10.53 10.31 10.45 1,411,064 +0.16(+1.56%)
Jul 11, 2016 10.22 10.30 10.08 10.29 1,179,523 +0.15(+1.45%)
Jul 08, 2016 9.999 10.17 9.819 10.14 1,017,944 +0.32(+3.26%)
Jul 07, 2016 9.846 9.932 9.705 9.819 1,276,531 -0.01(-0.07%)
Jul 06, 2016 9.645 9.859 9.498 9.825 1,425,202 +0.15(+1.52%)
Jul 05, 2016 10.01 10.10 9.642 9.679 1,075,645 -0.37(-3.72%)
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.