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

GUESS (NY: GES )

26.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2004 1.818 1.844 1.781 1.799 1,383,354 -0.02(-0.96%)
Nov 29, 2004 1.869 1.891 1.778 1.817 1,848,771 -0.03(-1.48%)
Nov 26, 2004 1.861 1.874 1.828 1.844 351,782 -0.01(-0.80%)
Nov 24, 2004 1.911 1.923 1.850 1.859 1,739,166 -0.08(-3.97%)
Nov 23, 2004 1.898 1.956 1.898 1.936 908,670 +0.06(+2.97%)
Nov 22, 2004 1.917 1.923 1.858 1.880 1,460,319 -0.03(-1.56%)
Nov 19, 2004 1.985 2.006 1.907 1.910 764,008 -0.09(-4.65%)
Nov 18, 2004 2.004 2.016 1.973 2.003 720,891 -0.00(-0.12%)
Nov 17, 2004 1.937 2.005 1.937 2.005 1,050,511 +0.08(+4.19%)
Nov 16, 2004 1.926 1.959 1.911 1.925 843,794 -0.00(-0.06%)
Nov 15, 2004 1.928 1.985 1.921 1.926 951,383 -0.02(-1.08%)
Nov 12, 2004 1.948 1.960 1.932 1.947 1,275,362 +0.01(+0.58%)
Nov 11, 2004 1.979 1.984 1.908 1.936 1,569,118 -0.02(-1.08%)
Nov 10, 2004 1.983 1.989 1.936 1.957 1,416,397 -0.05(-2.35%)
Nov 09, 2004 2.016 2.040 1.980 2.004 1,227,813 -0.01(-0.62%)
Nov 08, 2004 2.061 2.068 2.004 2.016 889,731 -0.01(-0.31%)
Nov 05, 2004 1.964 2.063 1.964 2.023 1,782,686 +0.06(+2.97%)
Nov 04, 2004 1.861 2.006 1.854 1.964 4,019,908 -0.21(-9.49%)
Nov 03, 2004 2.111 2.170 2.111 2.170 849,838 +0.07(+3.43%)
Nov 02, 2004 2.090 2.123 2.061 2.098 838,555 +0.02(+0.77%)
Nov 01, 2004 2.091 2.098 2.036 2.082 1,054,541 +0.01(+0.48%)
Oct 29, 2004 2.129 2.134 1.998 2.072 1,220,559 -0.06(-2.68%)
Oct 28, 2004 2.232 2.276 2.123 2.129 854,270 -0.10(-4.61%)
Oct 27, 2004 2.191 2.246 2.178 2.232 926,400 +0.07(+3.04%)
Oct 26, 2004 2.193 2.193 2.127 2.166 457,357 -0.01(-0.68%)
Oct 25, 2004 2.178 2.189 2.154 2.181 236,133 -0.00(-0.11%)
Oct 22, 2004 2.169 2.210 2.154 2.184 525,860 +0.00(+0.11%)
Oct 21, 2004 2.140 2.186 2.127 2.181 299,397 +0.04(+1.91%)
Oct 20, 2004 2.111 2.152 2.111 2.140 311,486 -0.00(-0.06%)
Oct 19, 2004 2.140 2.204 2.140 2.142 452,118 -0.02(-0.75%)
Oct 18, 2004 2.109 2.178 2.085 2.158 649,971 +0.03(+1.28%)
Oct 15, 2004 2.052 2.169 2.034 2.131 1,492,959 +0.08(+3.81%)
Oct 14, 2004 2.078 2.078 2.035 2.052 588,318 -0.01(-0.36%)
Oct 13, 2004 2.140 2.147 2.023 2.060 1,090,001 -0.07(-3.49%)
Oct 12, 2004 2.175 2.188 2.134 2.134 460,178 -0.05(-2.44%)
Oct 11, 2004 2.209 2.222 2.173 2.188 532,710 -0.02(-0.90%)
Oct 08, 2004 2.165 2.216 2.135 2.207 1,139,968 +0.02(+1.14%)
Oct 07, 2004 2.116 2.184 2.097 2.183 838,555 +0.08(+3.78%)
Oct 06, 2004 2.090 2.124 2.070 2.103 502,488 +0.00(+0.06%)
Oct 05, 2004 2.147 2.147 2.085 2.102 747,890 -0.08(-3.48%)
Oct 04, 2004 2.190 2.220 2.157 2.178 689,461 -0.02(-0.74%)
Oct 01, 2004 2.235 2.266 2.147 2.194 876,030 -0.02(-0.73%)
Sep 30, 2004 2.150 2.274 2.147 2.210 859,912 +0.09(+4.27%)
Sep 29, 2004 2.205 2.209 2.114 2.119 1,325,731 -0.09(-3.94%)
Sep 28, 2004 2.131 2.209 2.091 2.206 558,902 +0.08(+3.92%)
Sep 27, 2004 2.180 2.180 2.118 2.123 393,689 -0.07(-3.17%)
Sep 24, 2004 2.237 2.237 2.168 2.193 525,054 -0.04(-2.00%)
Sep 23, 2004 2.121 2.268 2.085 2.237 1,312,031 +0.12(+5.50%)
Sep 22, 2004 2.134 2.140 2.098 2.121 1,031,572 -0.03(-1.56%)
Sep 21, 2004 2.097 2.170 2.097 2.154 275,220 +0.08(+3.70%)
Sep 20, 2004 2.165 2.166 2.076 2.077 425,926 -0.10(-4.62%)
Sep 17, 2004 2.165 2.193 2.126 2.178 727,742 +0.02(+1.15%)
Sep 16, 2004 2.080 2.205 2.080 2.153 874,418 +0.09(+4.52%)
Sep 15, 2004 2.029 2.075 2.010 2.060 475,893 +0.01(+0.73%)
Sep 14, 2004 2.035 2.086 2.035 2.045 263,131 -0.02(-1.02%)
Sep 13, 2004 2.023 2.091 2.023 2.066 288,920 +0.03(+1.52%)
Sep 10, 2004 1.992 2.035 1.946 2.035 466,625 +0.03(+1.55%)
Sep 09, 2004 2.039 2.046 1.979 2.004 361,856 -0.05(-2.30%)
Sep 08, 2004 2.044 2.104 2.040 2.051 532,710 -0.02(-0.78%)
Sep 07, 2004 1.998 2.077 1.985 2.067 676,566 +0.06(+3.16%)
Sep 03, 2004 1.967 2.010 1.967 2.004 442,044 +0.03(+1.64%)
Sep 02, 2004 1.854 1.975 1.854 1.972 579,050 +0.11(+6.00%)
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.