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 (%)
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%)
Sep 03, 2002 0.6477 0.6477 0.6465 0.6465 60,846 -0.00(-0.19%)
Aug 30, 2002 0.6378 0.6502 0.6378 0.6477 80,591 +0.01(+1.56%)
Aug 29, 2002 0.6266 0.6390 0.6266 0.6378 24,983 +0.01(+1.78%)
Aug 28, 2002 0.6204 0.6328 0.6204 0.6266 24,983 +0.01(+1.00%)
Aug 27, 2002 0.6328 0.6328 0.6204 0.6204 25,386 -0.00(-0.79%)
Aug 26, 2002 0.6080 0.6328 0.6080 0.6254 37,475 +0.02(+2.86%)
Aug 23, 2002 0.6254 0.6266 0.6080 0.6080 23,371 -0.02(-2.97%)
Aug 22, 2002 0.6427 0.6427 0.6080 0.6266 37,072 -0.01(-1.94%)
Aug 21, 2002 0.6316 0.6390 0.6316 0.6390 4,835 +0.01(+2.39%)
Aug 20, 2002 0.6167 0.6390 0.6167 0.6241 24,983 +0.02(+2.65%)
Aug 16, 2002 0.6167 0.6179 0.5956 0.6080 31,027 -0.01(-1.41%)
Aug 15, 2002 0.6328 0.6390 0.6154 0.6167 22,968 -0.02(-2.55%)
Aug 14, 2002 0.6204 0.6328 0.6043 0.6328 14,506 +0.02(+3.24%)
Aug 13, 2002 0.6142 0.6142 0.6080 0.6130 25,789 -0.00(-0.40%)
Aug 12, 2002 0.6030 0.6192 0.5956 0.6154 39,489 -0.07(-9.82%)
Aug 07, 2002 0.6427 0.6825 0.6390 0.6825 1,171,801 +0.04(+6.80%)
Aug 06, 2002 0.6241 0.6514 0.6241 0.6390 1,849,174 +0.02(+3.00%)
Aug 05, 2002 0.6254 0.6390 0.6167 0.6204 239,760 +0.00(+0.00%)
Aug 02, 2002 0.6700 0.6700 0.6204 0.6204 1,893,902 -0.06(-9.09%)
Aug 01, 2002 0.6899 0.7073 0.6762 0.6825 133,379 -0.01(-1.79%)
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%)
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.