Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GUESS (NY: GES )

27.02 -0.16 (-0.59%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 7, 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 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%)
Jun 02, 2003 0.6266 0.6440 0.5906 0.5919 226,059 -0.04(-5.92%)
May 30, 2003 0.5149 0.6291 0.5149 0.6291 385,227 +0.12(+23.36%)
May 29, 2003 0.5063 0.5211 0.5063 0.5100 452,521 +0.01(+2.75%)
May 28, 2003 0.4963 0.5075 0.4963 0.4963 112,425 +0.00(+0.00%)
May 27, 2003 0.4963 0.5087 0.4938 0.4963 796,245 +0.00(+0.00%)
May 23, 2003 0.4901 0.4963 0.4790 0.4963 174,883 +0.01(+2.56%)
May 22, 2003 0.4889 0.4889 0.4827 0.4839 984,829 -0.00(-1.02%)
May 21, 2003 0.5038 0.5063 0.4889 0.4889 91,874 -0.02(-3.19%)
May 20, 2003 0.5087 0.5087 0.5013 0.5050 29,818 +0.00(+0.25%)
May 19, 2003 0.5385 0.5447 0.5038 0.5038 78,576 -0.03(-6.45%)
May 16, 2003 0.5968 0.6055 0.5348 0.5385 238,148 -0.07(-10.88%)
May 15, 2003 0.6303 0.6303 0.6018 0.6043 68,099 -0.03(-4.51%)
May 14, 2003 0.6167 0.6328 0.6167 0.6328 57,220 +0.01(+2.20%)
May 13, 2003 0.6080 0.6328 0.6043 0.6192 456,954 +0.01(+1.84%)
May 12, 2003 0.5857 0.6142 0.5857 0.6080 196,643 +0.00(+0.00%)
May 09, 2003 0.5708 0.6080 0.5646 0.6080 71,323 +0.04(+7.69%)
May 08, 2003 0.6117 0.6266 0.5522 0.5646 279,249 -0.06(-9.00%)
May 07, 2003 0.5633 0.6390 0.5633 0.6204 258,699 +0.05(+8.70%)
May 06, 2003 0.5273 0.5782 0.5249 0.5708 84,218 +0.04(+8.49%)
May 05, 2003 0.5038 0.5261 0.5001 0.5261 102,754 +0.02(+3.16%)
May 02, 2003 0.5013 0.5100 0.4963 0.5100 373,945 +0.01(+1.48%)
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.