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 (%)
Jul 31, 2002 0.7916 0.7916 0.6949 0.6949 208,329 -0.10(-12.50%)
Jul 30, 2002 0.8065 0.8065 0.7780 0.7941 8,462 -0.02(-2.14%)
Jul 29, 2002 0.7817 0.8115 0.7755 0.8115 24,983 +0.04(+5.48%)
Jul 26, 2002 0.7495 0.7693 0.7445 0.7693 45,534 +0.03(+3.51%)
Jul 25, 2002 0.7420 0.7631 0.7420 0.7433 45,131 -0.00(-0.17%)
Jul 24, 2002 0.7631 0.7631 0.7259 0.7445 60,040 -0.02(-2.91%)
Jul 23, 2002 0.8041 0.8041 0.7668 0.7668 110,813 -0.04(-4.63%)
Jul 22, 2002 0.8189 0.8189 0.7991 0.8041 44,728 -0.01(-1.82%)
Jul 19, 2002 0.7879 0.8438 0.7817 0.8189 120,887 +0.03(+3.94%)
Jul 17, 2002 0.7321 0.7879 0.7321 0.7879 54,802 +0.04(+5.83%)
Jul 12, 2002 0.7569 0.7619 0.7445 0.7445 201,478 -0.02(-2.28%)
Jul 11, 2002 0.7693 0.7755 0.7445 0.7619 52,787 -0.01(-1.76%)
Jul 10, 2002 0.7817 0.7817 0.7706 0.7755 18,939 -0.00(-0.48%)
Jul 09, 2002 0.8127 0.8127 0.7792 0.7792 26,595 -0.03(-4.12%)
Jul 08, 2002 0.7879 0.8127 0.7879 0.8127 68,502 +0.02(+3.15%)
Jul 05, 2002 0.8934 0.8934 0.7259 0.7879 238,148 -0.11(-12.41%)
Jul 04, 2002 0.8934 0.8996 0.8934 0.8996 80,591 +0.00(+0.00%)
Jul 03, 2002 0.8934 0.8996 0.8934 0.8996 13,297 +0.01(+0.69%)
Jul 02, 2002 0.9058 0.9070 0.8934 0.8934 63,667 -0.01(-1.37%)
Jul 01, 2002 0.8934 0.9058 0.8934 0.9058 58,428 +0.01(+1.39%)
Jun 28, 2002 0.8624 0.8934 0.8624 0.8934 340,902 +0.03(+3.60%)
Jun 27, 2002 0.8549 0.8624 0.8388 0.8624 66,488 +0.02(+2.36%)
Jun 26, 2002 0.8202 0.8438 0.8127 0.8425 66,488 +0.02(+2.72%)
Jun 25, 2002 0.7966 0.8251 0.7966 0.8202 64,070 +0.02(+2.01%)
Jun 21, 2002 0.8053 0.8127 0.7954 0.8041 189,793 -0.00(-0.15%)
Jun 20, 2002 0.8189 0.8251 0.8028 0.8053 813,169 -0.01(-1.67%)
Jun 19, 2002 0.8276 0.8376 0.8189 0.8189 180,525 -0.01(-1.49%)
Jun 18, 2002 0.8376 0.8549 0.8314 0.8314 45,534 +0.00(+0.15%)
Jun 17, 2002 0.8189 0.8301 0.8152 0.8301 85,830 +0.02(+2.14%)
Jun 14, 2002 0.7904 0.8127 0.7904 0.8127 79,382 +0.02(+3.15%)
Jun 12, 2002 0.7755 0.7879 0.7755 0.7879 83,412 +0.01(+1.60%)
Jun 11, 2002 0.7768 0.7941 0.7755 0.7755 64,473 -0.00(-0.16%)
Jun 10, 2002 0.7904 0.7941 0.7768 0.7768 14,506 -0.02(-2.95%)
Jun 07, 2002 0.7768 0.8003 0.7755 0.8003 33,848 +0.02(+3.04%)
Jun 06, 2002 0.7830 0.7879 0.7768 0.7768 10,476 -0.01(-1.42%)
Jun 05, 2002 0.7817 0.7879 0.7755 0.7879 32,639 -0.02(-2.76%)
May 31, 2002 0.8065 0.8152 0.8065 0.8103 8,462 -0.01(-1.06%)
May 28, 2002 0.8500 0.8500 0.8127 0.8189 37,072 -0.02(-2.22%)
May 27, 2002 0.8127 0.8413 0.8127 0.8376 33,445 +0.00(+0.00%)
May 24, 2002 0.8127 0.8413 0.8127 0.8376 33,445 +0.02(+2.27%)
May 23, 2002 0.8127 0.8673 0.8127 0.8189 153,929 +0.01(+1.23%)
May 22, 2002 0.8500 0.8587 0.8090 0.8090 91,068 -0.05(-5.51%)
May 21, 2002 0.8388 0.8624 0.8388 0.8562 19,341 +0.01(+1.32%)
May 20, 2002 0.8673 0.8673 0.8202 0.8450 45,534 +0.01(+0.89%)
May 17, 2002 0.8438 0.8624 0.8376 0.8376 227,671 -0.01(-0.74%)
May 16, 2002 0.8562 0.8636 0.8376 0.8438 273,205 -0.00(-0.58%)
May 15, 2002 0.8686 0.8723 0.8376 0.8487 16,521 -0.02(-2.29%)
May 14, 2002 0.8934 0.8934 0.8636 0.8686 72,935 -0.01(-1.41%)
May 13, 2002 0.8760 0.8934 0.8760 0.8810 42,713 +0.00(+0.00%)
May 10, 2002 0.9368 0.9368 0.8698 0.8810 95,098 -0.06(-6.58%)
May 09, 2002 0.9443 0.9616 0.9430 0.9430 95,904 -0.00(-0.13%)
May 08, 2002 0.9740 0.9964 0.9306 0.9443 168,839 -0.04(-4.28%)
May 07, 2002 0.9778 0.9989 0.9678 0.9865 128,543 +0.02(+2.19%)
May 06, 2002 0.9492 1.005 0.9492 0.9654 71,726 +0.00(+0.52%)
May 03, 2002 0.9368 0.9616 0.9368 0.9604 104,769 +0.02(+1.84%)
May 02, 2002 0.8872 0.9492 0.8872 0.9430 110,813 +0.06(+7.04%)
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.