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

GUESS (NY: GES )

26.25 +0.57 (+2.22%)
Streaming Delayed Price Updated: 12:57 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, 2003 0.4522 0.4596 0.4423 0.4423 59,969 -0.01(-2.47%)
Mar 28, 2003 0.4472 0.4572 0.4472 0.4534 16,501 +0.01(+1.67%)
Mar 27, 2003 0.4447 0.4472 0.4348 0.4460 27,771 -0.00(-1.10%)
Mar 26, 2003 0.4510 0.4708 0.4472 0.4510 22,941 -0.00(-0.27%)
Mar 25, 2003 0.4522 0.4646 0.4385 0.4522 33,808 +0.00(+0.28%)
Mar 24, 2003 0.4659 0.4659 0.4510 0.4510 24,148 -0.01(-3.20%)
Mar 21, 2003 0.4721 0.4870 0.4572 0.4659 80,496 -0.02(-3.85%)
Mar 20, 2003 0.4659 0.4857 0.4596 0.4845 22,941 +0.02(+3.72%)
Mar 19, 2003 0.4547 0.4721 0.4472 0.4671 28,576 +0.01(+2.17%)
Mar 18, 2003 0.4584 0.4683 0.4559 0.4572 19,721 -0.00(-0.54%)
Mar 17, 2003 0.4423 0.4596 0.4373 0.4596 62,384 +0.02(+4.23%)
Mar 14, 2003 0.4435 0.4534 0.4348 0.4410 40,248 -0.01(-1.93%)
Mar 13, 2003 0.4224 0.4497 0.4100 0.4497 50,310 +0.03(+8.06%)
Mar 12, 2003 0.4149 0.4162 0.4100 0.4162 49,505 +0.00(+0.00%)
Mar 11, 2003 0.4137 0.4162 0.4137 0.4162 1,207 +0.00(+0.90%)
Mar 10, 2003 0.4174 0.4236 0.4124 0.4124 73,654 -0.00(-1.19%)
Mar 07, 2003 0.4323 0.4348 0.4187 0.4174 29,783 -0.01(-3.45%)
Mar 06, 2003 0.4224 0.4348 0.4199 0.4323 16,904 +0.00(+1.16%)
Mar 05, 2003 0.4348 0.4348 0.4224 0.4273 21,331 -0.01(-1.71%)
Mar 04, 2003 0.4236 0.4348 0.4224 0.4348 19,319 +0.01(+1.45%)
Mar 03, 2003 0.4472 0.4472 0.4187 0.4286 50,712 -0.01(-2.82%)
Feb 28, 2003 0.4360 0.4410 0.4336 0.4410 50,310 +0.01(+1.43%)
Feb 27, 2003 0.4348 0.4348 0.4273 0.4348 34,210 +0.00(+0.00%)
Feb 26, 2003 0.4596 0.4596 0.4348 0.4348 25,356 -0.03(-5.66%)
Feb 25, 2003 0.4360 0.4609 0.4360 0.4609 31,796 +0.02(+4.21%)
Feb 24, 2003 0.4584 0.4584 0.4385 0.4423 13,281 -0.00(-1.11%)
Feb 21, 2003 0.4435 0.4522 0.4286 0.4472 15,294 +0.00(+0.56%)
Feb 20, 2003 0.4224 0.4485 0.4162 0.4447 46,285 +0.01(+3.17%)
Feb 19, 2003 0.4323 0.4323 0.4224 0.4311 17,709 -0.00(-0.29%)
Feb 18, 2003 0.4286 0.4423 0.4286 0.4323 64,799 -0.00(-0.29%)
Feb 14, 2003 0.4323 0.4336 0.4224 0.4336 18,514 +0.01(+1.75%)
Feb 13, 2003 0.4336 0.4348 0.4261 0.4261 26,966 -0.01(-1.44%)
Feb 12, 2003 0.4472 0.4472 0.4323 0.4323 20,526 -0.01(-3.33%)
Feb 11, 2003 0.4398 0.4472 0.4298 0.4472 60,774 +0.01(+1.41%)
Feb 10, 2003 0.4447 0.4497 0.4360 0.4410 38,638 +0.00(+1.14%)
Feb 07, 2003 0.4534 0.4534 0.4348 0.4360 31,796 -0.02(-4.10%)
Feb 06, 2003 0.4423 0.4659 0.4423 0.4547 41,053 +0.01(+3.10%)
Feb 05, 2003 0.4348 0.4472 0.4273 0.4410 81,301 +0.00(+0.85%)
Feb 04, 2003 0.4410 0.4410 0.4298 0.4373 174,274 -0.00(-0.84%)
Feb 03, 2003 0.4410 0.4435 0.4348 0.4410 53,932 +0.00(+0.00%)
Jan 31, 2003 0.4485 0.4485 0.4373 0.4410 16,904 -0.00(-0.28%)
Jan 30, 2003 0.4410 0.4472 0.4360 0.4423 49,102 +0.00(+0.00%)
Jan 29, 2003 0.4534 0.4534 0.4360 0.4423 28,173 -0.01(-3.00%)
Jan 28, 2003 0.4584 0.4634 0.4373 0.4559 16,501 -0.00(-0.54%)
Jan 27, 2003 0.4783 0.4783 0.4584 0.4584 39,040 -0.03(-5.38%)
Jan 24, 2003 0.5081 0.5081 0.4348 0.4845 348,549 -0.03(-5.11%)
Jan 23, 2003 0.4547 0.5106 0.4348 0.5106 5,608,990 +0.06(+12.60%)
Jan 22, 2003 0.4497 0.4659 0.4485 0.4534 48,700 +0.01(+1.39%)
Jan 21, 2003 0.4596 0.4596 0.4472 0.4472 130,806 -0.01(-2.70%)
Jan 17, 2003 0.4572 0.4671 0.4385 0.4596 481,771 +0.01(+1.65%)
Jan 16, 2003 0.4410 0.4522 0.4398 0.4522 152,540 +0.01(+3.12%)
Jan 15, 2003 0.4596 0.4621 0.4385 0.4385 55,945 -0.01(-3.29%)
Jan 14, 2003 0.4559 0.4559 0.4398 0.4534 30,588 -0.00(-0.82%)
Jan 13, 2003 0.4634 0.4683 0.4373 0.4572 174,274 -0.01(-1.87%)
Jan 10, 2003 0.4646 0.4671 0.4596 0.4659 96,193 -0.00(-0.27%)
Jan 09, 2003 0.4683 0.4721 0.4646 0.4671 16,904 -0.00(-0.27%)
Jan 08, 2003 0.4659 0.4783 0.4659 0.4683 24,551 +0.00(+0.00%)
Jan 07, 2003 0.4721 0.4845 0.4659 0.4683 26,161 -0.01(-2.08%)
Jan 06, 2003 0.4683 0.4783 0.4659 0.4783 71,641 -0.00(-0.52%)
Jan 03, 2003 0.5131 0.5131 0.4795 0.4808 53,932 -0.03(-6.75%)
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.