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: 7:00 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 (%)
May 28, 2004 1.922 1.938 1.907 1.913 331,645 +0.02(+0.92%)
May 27, 2004 1.865 1.918 1.850 1.896 366,258 +0.03(+1.53%)
May 26, 2004 1.980 1.988 1.860 1.867 879,423 -0.04(-2.21%)
May 25, 2004 1.857 1.909 1.814 1.909 394,834 +0.06(+3.50%)
May 24, 2004 1.835 1.880 1.826 1.845 289,384 +0.03(+1.57%)
May 21, 2004 1.814 1.845 1.795 1.816 196,813 +0.01(+0.83%)
May 20, 2004 1.788 1.857 1.783 1.801 508,334 +0.03(+1.47%)
May 19, 2004 1.762 1.831 1.762 1.775 592,051 +0.01(+0.78%)
May 18, 2004 1.739 1.783 1.739 1.762 273,687 +0.03(+2.01%)
May 17, 2004 1.758 1.781 1.721 1.727 295,019 -0.04(-2.46%)
May 14, 2004 1.845 1.845 1.758 1.770 316,753 -0.02(-1.18%)
May 13, 2004 1.796 1.817 1.764 1.791 270,870 +0.01(+0.42%)
May 12, 2004 1.832 1.832 1.680 1.784 783,230 -0.04(-2.18%)
May 11, 2004 1.764 1.845 1.759 1.824 695,891 +0.08(+4.86%)
May 10, 2004 1.768 1.774 1.727 1.739 1,458,192 -0.09(-4.70%)
May 07, 2004 1.916 1.967 1.783 1.825 397,652 -0.10(-5.35%)
May 06, 2004 1.906 1.985 1.902 1.928 677,779 +0.03(+1.50%)
May 05, 2004 1.890 1.912 1.863 1.899 1,105,215 +0.03(+1.53%)
May 04, 2004 1.931 1.938 1.814 1.871 1,320,946 -0.05(-2.46%)
May 03, 2004 1.914 1.928 1.863 1.918 1,318,128 -0.02(-0.83%)
Apr 30, 2004 2.050 2.062 1.888 1.934 2,135,972 -0.04(-2.26%)
Apr 29, 2004 2.113 2.131 1.965 1.979 562,669 -0.11(-5.40%)
Apr 28, 2004 2.143 2.143 2.081 2.092 265,638 -0.02(-0.94%)
Apr 27, 2004 2.205 2.211 2.092 2.112 677,779 -0.08(-3.68%)
Apr 26, 2004 2.210 2.255 2.191 2.193 925,708 -0.01(-0.68%)
Apr 23, 2004 2.215 2.232 2.186 2.208 891,095 +0.02(+1.08%)
Apr 22, 2004 2.122 2.236 2.067 2.184 652,423 +0.04(+1.74%)
Apr 21, 2004 2.062 2.183 2.062 2.147 964,749 +0.12(+5.69%)
Apr 20, 2004 2.019 2.062 2.006 2.031 685,829 +0.04(+2.25%)
Apr 19, 2004 2.013 2.019 1.947 1.986 1,156,733 -0.07(-3.21%)
Apr 16, 2004 2.044 2.062 2.013 2.052 414,556 +0.01(+0.61%)
Apr 15, 2004 2.072 2.106 2.008 2.040 462,049 -0.00(-0.06%)
Apr 14, 2004 2.062 2.080 1.950 2.041 1,816,804 -0.06(-2.84%)
Apr 13, 2004 2.231 2.232 2.050 2.101 1,244,072 -0.12(-5.53%)
Apr 12, 2004 2.211 2.286 2.211 2.224 913,231 +0.01(+0.62%)
Apr 08, 2004 2.291 2.293 2.199 2.210 405,299 -0.05(-2.20%)
Apr 07, 2004 2.267 2.280 2.224 2.260 981,653 -0.01(-0.33%)
Apr 06, 2004 2.291 2.293 2.265 2.267 1,032,366 -0.02(-1.03%)
Apr 05, 2004 2.432 2.432 2.249 2.291 1,434,043 -0.12(-4.95%)
Apr 02, 2004 2.295 2.422 2.291 2.410 1,382,525 +0.15(+6.48%)
Apr 01, 2004 2.280 2.286 2.242 2.263 849,237 +0.02(+1.05%)
Mar 31, 2004 2.242 2.272 2.240 2.240 393,627 +0.01(+0.39%)
Mar 30, 2004 2.231 2.250 2.224 2.231 643,568 +0.02(+0.84%)
Mar 29, 2004 2.239 2.311 2.194 2.213 767,130 +0.02(+1.08%)
Mar 26, 2004 2.147 2.273 2.131 2.189 481,771 +0.04(+1.97%)
Mar 25, 2004 2.114 2.168 2.113 2.147 269,260 +0.04(+2.13%)
Mar 24, 2004 2.112 2.143 2.062 2.102 296,629 +0.00(+0.06%)
Mar 23, 2004 2.149 2.157 2.031 2.101 653,228 -0.04(-1.97%)
Mar 22, 2004 2.124 2.176 2.101 2.143 1,262,586 +0.01(+0.41%)
Mar 19, 2004 2.099 2.155 2.081 2.134 604,930 +0.01(+0.47%)
Mar 18, 2004 2.081 2.132 2.081 2.124 516,786 +0.05(+2.58%)
Mar 17, 2004 2.000 2.099 1.969 2.071 407,714 +0.11(+5.84%)
Mar 16, 2004 1.969 1.999 1.870 1.957 358,209 -0.00(-0.13%)
Mar 15, 2004 2.020 2.049 1.957 1.959 190,374 -0.06(-2.95%)
Mar 12, 2004 1.993 2.031 1.975 2.019 525,641 +0.05(+2.78%)
Mar 11, 2004 2.050 2.067 1.955 1.964 559,852 -0.11(-5.33%)
Mar 10, 2004 2.131 2.134 2.020 2.075 519,604 -0.05(-2.34%)
Mar 09, 2004 2.142 2.142 2.056 2.124 879,825 -0.02(-1.04%)
Mar 08, 2004 2.096 2.184 2.055 2.147 1,665,873 +0.02(+0.93%)
Mar 05, 2004 2.099 2.150 2.082 2.127 692,671 +0.01(+0.71%)
Mar 04, 2004 2.006 2.123 1.957 2.112 776,387 +0.12(+6.25%)
Mar 03, 2004 2.001 2.001 1.937 1.988 343,317 -0.01(-0.62%)
Mar 02, 2004 1.944 2.006 1.926 2.000 692,671 +0.06(+2.94%)
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.