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 (%)
Aug 29, 2003 0.9814 1.044 0.9566 0.9963 347,342 +0.00(+0.25%)
Aug 28, 2003 0.9019 1.009 0.8944 0.9938 2,458,763 +0.10(+11.11%)
Aug 27, 2003 0.8696 0.9069 0.8696 0.8944 555,827 +0.01(+1.41%)
Aug 26, 2003 0.8323 0.8882 0.8137 0.8820 175,079 +0.04(+4.41%)
Aug 25, 2003 0.8621 0.8733 0.8137 0.8448 151,735 -0.02(-2.44%)
Aug 22, 2003 0.8572 0.8696 0.8572 0.8659 133,624 +0.01(+1.01%)
Aug 21, 2003 0.8398 0.8659 0.8199 0.8572 255,978 +0.02(+2.22%)
Aug 20, 2003 0.8385 0.8385 0.8199 0.8385 35,418 +0.00(+0.00%)
Aug 19, 2003 0.8199 0.8385 0.7951 0.8385 113,097 +0.02(+3.05%)
Aug 18, 2003 0.7951 0.8261 0.7901 0.8137 192,788 +0.02(+2.34%)
Aug 15, 2003 0.7889 0.7951 0.7764 0.7951 48,700 +0.01(+1.59%)
Aug 14, 2003 0.7553 0.8075 0.7553 0.7826 460,439 +0.01(+1.94%)
Aug 13, 2003 0.7913 0.7926 0.7640 0.7677 79,691 -0.02(-2.98%)
Aug 12, 2003 0.7951 0.8050 0.7702 0.7913 419,788 +0.01(+1.11%)
Aug 11, 2003 0.7653 0.8000 0.7578 0.7826 543,753 +0.00(+0.64%)
Aug 08, 2003 0.8261 0.8261 0.7392 0.7777 332,047 -0.03(-3.54%)
Aug 07, 2003 0.8882 0.8920 0.7578 0.8062 964,749 -0.09(-9.61%)
Aug 06, 2003 0.9106 0.9106 0.8795 0.8920 207,680 -0.01(-0.69%)
Aug 05, 2003 0.9342 0.9342 0.8733 0.8982 260,808 -0.02(-2.56%)
Aug 04, 2003 0.9205 0.9317 0.9007 0.9218 119,939 +0.00(+0.13%)
Aug 01, 2003 0.9491 0.9504 0.9019 0.9205 129,599 -0.02(-2.50%)
Jul 31, 2003 0.9504 0.9876 0.9081 0.9441 463,256 +0.04(+4.83%)
Jul 30, 2003 0.9205 0.9205 0.8882 0.9007 245,514 -0.01(-0.82%)
Jul 29, 2003 0.9131 0.9230 0.9007 0.9081 645,581 -0.00(-0.54%)
Jul 28, 2003 0.9069 0.9131 0.8771 0.9131 301,459 +0.02(+2.08%)
Jul 25, 2003 0.8920 0.9218 0.8920 0.8944 277,310 +0.00(+0.28%)
Jul 24, 2003 0.8845 0.9317 0.8783 0.8920 596,880 +0.01(+0.98%)
Jul 23, 2003 0.8684 0.8982 0.8609 0.8833 272,077 +0.02(+1.86%)
Jul 22, 2003 0.8274 0.8994 0.8274 0.8671 4,149,992 +0.04(+4.96%)
Jul 21, 2003 0.8323 0.8348 0.8261 0.8261 36,223 -0.01(-1.48%)
Jul 18, 2003 0.8348 0.8385 0.8187 0.8385 70,031 +0.00(+0.30%)
Jul 17, 2003 0.8559 0.8559 0.8075 0.8361 293,811 -0.02(-2.32%)
Jul 16, 2003 0.8696 0.8696 0.8448 0.8559 33,808 -0.00(-0.14%)
Jul 15, 2003 0.8572 0.8808 0.8236 0.8572 143,686 +0.00(+0.00%)
Jul 14, 2003 0.8522 0.8659 0.8137 0.8572 802,549 +0.01(+0.73%)
Jul 11, 2003 0.8485 0.8746 0.8385 0.8510 290,189 +0.01(+0.88%)
Jul 10, 2003 0.7889 0.8448 0.7702 0.8435 847,627 +0.04(+5.27%)
Jul 09, 2003 0.8448 0.8448 0.7454 0.8013 9,830,624 -0.04(-5.15%)
Jul 08, 2003 0.8944 0.9131 0.8323 0.8448 346,134 -0.04(-4.23%)
Jul 07, 2003 0.8261 0.8858 0.8261 0.8820 463,256 +0.06(+6.77%)
Jul 03, 2003 0.8075 0.8510 0.8075 0.8261 246,319 +0.05(+6.57%)
Jul 02, 2003 0.7454 0.8013 0.7454 0.7752 128,794 +0.04(+5.05%)
Jul 01, 2003 0.7354 0.7404 0.7267 0.7379 33,003 -0.01(-1.00%)
Jun 30, 2003 0.7578 0.7578 0.7292 0.7454 176,287 -0.00(-0.66%)
Jun 27, 2003 0.7292 0.7764 0.7106 0.7503 144,893 +0.02(+2.90%)
Jun 26, 2003 0.7143 0.7441 0.6969 0.7292 120,744 +0.00(+0.00%)
Jun 25, 2003 0.7267 0.7392 0.7243 0.7292 59,164 -0.00(-0.51%)
Jun 24, 2003 0.7404 0.7404 0.7143 0.7330 34,210 -0.01(-0.84%)
Jun 23, 2003 0.7342 0.7454 0.7205 0.7392 116,719 +0.00(+0.68%)
Jun 20, 2003 0.7305 0.7441 0.7205 0.7342 58,762 +0.02(+2.25%)
Jun 19, 2003 0.7081 0.7392 0.7081 0.7180 76,471 +0.02(+3.21%)
Jun 18, 2003 0.7143 0.7168 0.6895 0.6957 94,180 -0.02(-3.45%)
Jun 17, 2003 0.7267 0.7317 0.7081 0.7205 323,193 -0.00(-0.34%)
Jun 16, 2003 0.6895 0.7429 0.6895 0.7230 86,533 +0.03(+4.86%)
Jun 13, 2003 0.7330 0.7454 0.6833 0.6895 236,659 -0.03(-4.31%)
Jun 12, 2003 0.7205 0.7454 0.7106 0.7205 111,085 -0.02(-3.33%)
Jun 11, 2003 0.7354 0.7516 0.7156 0.7454 102,632 +0.00(+0.67%)
Jun 10, 2003 0.7566 0.7566 0.7305 0.7404 78,081 -0.03(-3.72%)
Jun 09, 2003 0.7503 0.7876 0.7503 0.7690 171,859 +0.02(+2.48%)
Jun 06, 2003 0.7826 0.7864 0.7479 0.7503 179,909 -0.03(-3.36%)
Jun 05, 2003 0.7454 0.8199 0.7367 0.7764 978,433 +0.12(+17.92%)
Jun 04, 2003 0.6398 0.6708 0.6398 0.6584 137,648 +0.02(+3.92%)
Jun 03, 2003 0.5652 0.6460 0.5615 0.6336 210,095 +0.04(+6.92%)
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.