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

GUESS (NY: GES )

26.23 +0.55 (+2.14%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2004 1.820 1.846 1.783 1.801 1,381,720 -0.02(-0.96%)
Nov 29, 2004 1.871 1.893 1.780 1.819 1,846,587 -0.03(-1.48%)
Nov 26, 2004 1.863 1.876 1.830 1.846 351,366 -0.01(-0.80%)
Nov 24, 2004 1.913 1.926 1.852 1.861 1,737,112 -0.08(-3.97%)
Nov 23, 2004 1.901 1.958 1.901 1.938 907,597 +0.06(+2.97%)
Nov 22, 2004 1.919 1.926 1.860 1.882 1,458,595 -0.03(-1.56%)
Nov 19, 2004 1.988 2.009 1.909 1.912 763,106 -0.09(-4.65%)
Nov 18, 2004 2.006 2.019 1.975 2.005 720,040 -0.00(-0.12%)
Nov 17, 2004 1.939 2.008 1.939 2.008 1,049,270 +0.08(+4.19%)
Nov 16, 2004 1.928 1.962 1.913 1.927 842,797 -0.00(-0.06%)
Nov 15, 2004 1.931 1.988 1.923 1.928 950,260 -0.02(-1.08%)
Nov 12, 2004 1.950 1.963 1.934 1.949 1,273,855 +0.01(+0.58%)
Nov 11, 2004 1.981 1.986 1.911 1.938 1,567,265 -0.02(-1.08%)
Nov 10, 2004 1.985 1.991 1.938 1.959 1,414,724 -0.05(-2.35%)
Nov 09, 2004 2.019 2.042 1.983 2.006 1,226,362 -0.01(-0.62%)
Nov 08, 2004 2.063 2.071 2.006 2.019 888,680 -0.01(-0.31%)
Nov 05, 2004 1.967 2.066 1.967 2.025 1,780,580 +0.06(+2.97%)
Nov 04, 2004 1.863 2.009 1.856 1.967 4,015,161 -0.21(-9.49%)
Nov 03, 2004 2.113 2.173 2.113 2.173 848,834 +0.07(+3.43%)
Nov 02, 2004 2.092 2.126 2.063 2.101 837,565 +0.02(+0.77%)
Nov 01, 2004 2.093 2.101 2.039 2.085 1,053,295 +0.01(+0.48%)
Oct 29, 2004 2.132 2.137 2.000 2.075 1,219,118 -0.06(-2.68%)
Oct 28, 2004 2.235 2.278 2.126 2.132 853,261 -0.10(-4.61%)
Oct 27, 2004 2.194 2.249 2.180 2.235 925,306 +0.07(+3.04%)
Oct 26, 2004 2.195 2.195 2.129 2.169 456,817 -0.01(-0.68%)
Oct 25, 2004 2.180 2.191 2.157 2.184 235,854 -0.00(-0.11%)
Oct 22, 2004 2.172 2.213 2.157 2.186 525,239 +0.00(+0.11%)
Oct 21, 2004 2.143 2.189 2.129 2.184 299,044 +0.04(+1.91%)
Oct 20, 2004 2.113 2.154 2.113 2.143 311,118 -0.00(-0.06%)
Oct 19, 2004 2.143 2.206 2.143 2.144 451,584 -0.02(-0.75%)
Oct 18, 2004 2.112 2.180 2.087 2.160 649,203 +0.03(+1.28%)
Oct 15, 2004 2.055 2.172 2.036 2.133 1,491,196 +0.08(+3.81%)
Oct 14, 2004 2.081 2.081 2.037 2.055 587,623 -0.01(-0.36%)
Oct 13, 2004 2.143 2.149 2.025 2.062 1,088,714 -0.07(-3.49%)
Oct 12, 2004 2.178 2.190 2.137 2.137 459,634 -0.05(-2.44%)
Oct 11, 2004 2.211 2.225 2.175 2.190 532,081 -0.02(-0.90%)
Oct 08, 2004 2.168 2.219 2.138 2.210 1,138,621 +0.02(+1.14%)
Oct 07, 2004 2.118 2.186 2.099 2.185 837,565 +0.08(+3.78%)
Oct 06, 2004 2.092 2.127 2.072 2.106 501,895 +0.00(+0.06%)
Oct 05, 2004 2.149 2.149 2.087 2.104 747,006 -0.08(-3.48%)
Oct 04, 2004 2.193 2.222 2.159 2.180 688,646 -0.02(-0.74%)
Oct 01, 2004 2.237 2.268 2.149 2.196 874,996 -0.02(-0.73%)
Sep 30, 2004 2.153 2.277 2.149 2.213 858,896 +0.09(+4.27%)
Sep 29, 2004 2.208 2.211 2.117 2.122 1,324,166 -0.09(-3.94%)
Sep 28, 2004 2.133 2.211 2.093 2.209 558,242 +0.08(+3.92%)
Sep 27, 2004 2.183 2.183 2.121 2.126 393,224 -0.07(-3.17%)
Sep 24, 2004 2.240 2.240 2.170 2.195 524,434 -0.04(-2.00%)
Sep 23, 2004 2.123 2.271 2.087 2.240 1,310,481 +0.12(+5.50%)
Sep 22, 2004 2.137 2.143 2.101 2.123 1,030,354 -0.03(-1.56%)
Sep 21, 2004 2.099 2.173 2.099 2.157 274,895 +0.08(+3.70%)
Sep 20, 2004 2.168 2.169 2.078 2.080 425,423 -0.10(-4.62%)
Sep 17, 2004 2.168 2.195 2.128 2.180 726,882 +0.02(+1.15%)
Sep 16, 2004 2.082 2.208 2.082 2.155 873,386 +0.09(+4.52%)
Sep 15, 2004 2.031 2.077 2.013 2.062 475,331 +0.01(+0.73%)
Sep 14, 2004 2.037 2.088 2.037 2.047 262,820 -0.02(-1.02%)
Sep 13, 2004 2.025 2.093 2.025 2.068 288,579 +0.03(+1.52%)
Sep 10, 2004 1.994 2.037 1.948 2.037 466,074 +0.03(+1.55%)
Sep 09, 2004 2.041 2.049 1.981 2.006 361,428 -0.05(-2.30%)
Sep 08, 2004 2.046 2.107 2.042 2.054 532,081 -0.02(-0.78%)
Sep 07, 2004 2.000 2.080 1.988 2.070 675,767 +0.06(+3.16%)
Sep 03, 2004 1.969 2.013 1.969 2.006 441,522 +0.03(+1.64%)
Sep 02, 2004 1.856 1.978 1.856 1.974 578,366 +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.