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 29, 2002 0.6750 0.6750 0.6490 0.6502 41,101 -0.03(-3.85%)
Nov 27, 2002 0.6415 0.6762 0.6415 0.6762 36,669 +0.04(+5.62%)
Nov 26, 2002 0.6390 0.6452 0.6328 0.6403 29,415 -0.00(-0.39%)
Nov 25, 2002 0.6192 0.6427 0.6192 0.6427 36,266 +0.02(+4.02%)
Nov 22, 2002 0.6043 0.6192 0.6018 0.6179 33,042 +0.02(+3.53%)
Nov 21, 2002 0.6018 0.6068 0.5956 0.5968 12,088 +0.00(+0.00%)
Nov 20, 2002 0.5869 0.6018 0.5869 0.5968 115,648 +0.02(+3.00%)
Nov 19, 2002 0.5708 0.5795 0.5708 0.5795 58,428 +0.00(+0.43%)
Nov 18, 2002 0.5832 0.5894 0.5770 0.5770 87,441 -0.01(-1.48%)
Nov 15, 2002 0.5770 0.5869 0.5770 0.5857 22,968 +0.00(+0.43%)
Nov 14, 2002 0.5832 0.5869 0.5522 0.5832 47,146 +0.00(+0.00%)
Nov 13, 2002 0.5894 0.5894 0.5770 0.5832 19,341 -0.00(-0.84%)
Nov 12, 2002 0.5770 0.5919 0.5770 0.5882 15,715 +0.01(+1.72%)
Nov 11, 2002 0.5782 0.5807 0.5522 0.5782 19,744 -0.00(-0.43%)
Nov 08, 2002 0.5708 0.5807 0.5708 0.5807 41,101 +0.00(+0.65%)
Nov 07, 2002 0.5882 0.5882 0.5770 0.5770 10,476 -0.01(-1.90%)
Nov 06, 2002 0.5956 0.5956 0.5795 0.5882 72,532 -0.00(-0.42%)
Nov 05, 2002 0.5919 0.5919 0.5882 0.5906 8,865 -0.00(-0.42%)
Nov 04, 2002 0.5832 0.6043 0.5832 0.5931 18,536 +0.01(+1.06%)
Nov 01, 2002 0.5683 0.5894 0.5646 0.5869 51,175 +0.02(+3.28%)
Oct 31, 2002 0.5373 0.5708 0.5373 0.5683 112,828 +0.04(+7.01%)
Oct 30, 2002 0.5571 0.5571 0.5273 0.5311 80,994 -0.02(-3.60%)
Oct 29, 2002 0.5522 0.5522 0.5410 0.5509 16,924 -0.00(-0.45%)
Oct 28, 2002 0.5621 0.5621 0.5534 0.5534 11,685 -0.00(-0.45%)
Oct 25, 2002 0.5149 0.5559 0.5149 0.5559 28,610 +0.04(+8.74%)
Oct 24, 2002 0.5112 0.5187 0.5001 0.5112 13,297 +0.00(+0.24%)
Oct 23, 2002 0.5087 0.5100 0.5087 0.5100 23,774 -0.00(-0.24%)
Oct 22, 2002 0.5162 0.5249 0.5112 0.5112 45,131 -0.00(-0.96%)
Oct 21, 2002 0.5087 0.5249 0.5075 0.5162 23,371 +0.02(+3.23%)
Oct 18, 2002 0.4765 0.5001 0.4728 0.5001 241,774 +0.03(+6.05%)
Oct 17, 2002 0.4715 0.4715 0.4653 0.4715 17,730 +0.01(+2.15%)
Oct 16, 2002 0.4603 0.4628 0.4579 0.4616 34,251 +0.00(+0.27%)
Oct 15, 2002 0.4529 0.4616 0.4330 0.4603 814,378 +0.01(+3.06%)
Oct 14, 2002 0.4442 0.4591 0.4405 0.4467 70,114 -0.00(-0.28%)
Oct 11, 2002 0.4529 0.4963 0.4467 0.4479 23,371 -0.01(-2.43%)
Oct 10, 2002 0.4814 0.4914 0.4405 0.4591 23,774 -0.02(-4.88%)
Oct 09, 2002 0.4579 0.4827 0.4479 0.4827 104,769 +0.02(+5.14%)
Oct 08, 2002 0.4405 0.4591 0.4405 0.4591 11,282 +0.02(+4.52%)
Oct 07, 2002 0.4343 0.4405 0.4343 0.4393 49,966 +0.00(+1.14%)
Oct 04, 2002 0.4380 0.4380 0.4343 0.4343 24,177 -0.00(-0.28%)
Oct 03, 2002 0.4330 0.4603 0.4281 0.4355 219,209 +0.00(+0.57%)
Oct 02, 2002 0.4541 0.4666 0.4330 0.4330 119,275 -0.03(-5.68%)
Oct 01, 2002 0.5249 0.5249 0.4095 0.4591 203,090 -0.07(-13.75%)
Sep 30, 2002 0.5720 0.5832 0.5323 0.5323 68,099 -0.05(-8.72%)
Sep 27, 2002 0.6080 0.6080 0.5770 0.5832 9,268 -0.03(-4.67%)
Sep 26, 2002 0.6080 0.6204 0.5956 0.6117 12,894 +0.02(+2.71%)
Sep 25, 2002 0.5857 0.5956 0.5832 0.5956 9,268 +0.01(+1.69%)
Sep 24, 2002 0.6068 0.6291 0.5782 0.5857 54,802 -0.02(-3.67%)
Sep 23, 2002 0.5956 0.6142 0.5956 0.6080 38,281 -0.01(-1.80%)
Sep 20, 2002 0.6105 0.6192 0.6105 0.6192 35,057 +0.01(+1.84%)
Sep 19, 2002 0.6130 0.6204 0.6080 0.6080 4,674,312 -0.01(-1.80%)
Sep 18, 2002 0.6192 0.6204 0.6192 0.6192 4,432 -0.00(-0.20%)
Sep 17, 2002 0.6266 0.6266 0.6092 0.6204 22,162 -0.01(-1.96%)
Sep 16, 2002 0.6378 0.6514 0.6328 0.6328 6,447 -0.00(-0.20%)
Sep 13, 2002 0.6328 0.6341 0.6291 0.6341 4,029 +0.00(+0.20%)
Sep 12, 2002 0.6725 0.6725 0.6192 0.6328 130,961 -0.04(-6.59%)
Sep 11, 2002 0.6825 0.6825 0.6762 0.6775 9,268 -0.00(-0.73%)
Sep 10, 2002 0.6638 0.6825 0.6576 0.6825 26,595 +0.01(+1.85%)
Sep 09, 2002 0.6390 0.6762 0.6390 0.6700 51,578 +0.03(+5.06%)
Sep 06, 2002 0.6279 0.6390 0.6266 0.6378 34,654 +0.01(+1.58%)
Sep 05, 2002 0.6266 0.6279 0.6266 0.6279 228,477 -0.00(-0.78%)
Sep 04, 2002 0.6415 0.6415 0.6204 0.6328 68,099 -0.01(-2.11%)
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.