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 (%)
Feb 27, 2004 1.934 1.946 1.896 1.923 1,977,717 -0.01(-0.58%)
Feb 26, 2004 1.958 2.010 1.934 1.934 1,547,358 -0.00(-0.06%)
Feb 25, 2004 1.937 1.985 1.911 1.936 1,834,667 -0.00(-0.06%)
Feb 24, 2004 2.011 2.016 1.925 1.937 1,268,511 -0.09(-4.29%)
Feb 23, 2004 1.871 2.047 1.861 2.024 1,220,559 +0.05(+2.58%)
Feb 20, 2004 1.880 2.023 1.830 1.973 2,144,945 +0.15(+7.94%)
Feb 19, 2004 1.871 1.871 1.814 1.828 385,227 -0.03(-1.80%)
Feb 18, 2004 1.871 1.871 1.849 1.861 238,954 -0.01(-0.53%)
Feb 17, 2004 1.871 1.874 1.834 1.871 629,420 +0.07(+4.14%)
Feb 13, 2004 1.861 1.861 1.787 1.797 478,311 -0.06(-3.47%)
Feb 12, 2004 1.844 1.861 1.836 1.861 558,499 +0.03(+1.63%)
Feb 11, 2004 1.795 1.855 1.781 1.831 1,191,143 +0.12(+7.27%)
Feb 10, 2004 1.724 1.730 1.671 1.707 509,338 -0.03(-1.64%)
Feb 09, 2004 1.750 1.799 1.721 1.736 664,074 -0.03(-1.48%)
Feb 06, 2004 1.725 1.778 1.719 1.762 697,520 +0.05(+3.20%)
Feb 05, 2004 1.740 1.756 1.706 1.707 440,836 -0.02(-1.29%)
Feb 04, 2004 1.732 1.757 1.706 1.730 663,671 +0.01(+0.58%)
Feb 03, 2004 1.719 1.737 1.663 1.720 631,435 +0.02(+1.24%)
Feb 02, 2004 1.675 1.737 1.609 1.699 798,259 +0.06(+3.56%)
Jan 30, 2004 1.623 1.673 1.594 1.640 370,318 +0.00(+0.30%)
Jan 29, 2004 1.743 1.743 1.592 1.635 686,237 -0.11(-6.19%)
Jan 28, 2004 1.743 1.784 1.731 1.743 1,133,923 +0.00(+0.00%)
Jan 27, 2004 1.724 1.743 1.712 1.743 942,115 +0.02(+1.15%)
Jan 26, 2004 1.709 1.737 1.701 1.724 496,041 -0.01(-0.57%)
Jan 23, 2004 1.660 1.737 1.657 1.733 832,511 +0.07(+4.25%)
Jan 22, 2004 1.675 1.675 1.638 1.663 1,301,151 +0.00(+0.00%)
Jan 21, 2004 1.694 1.695 1.653 1.663 593,557 +0.00(+0.15%)
Jan 20, 2004 1.675 1.675 1.638 1.660 779,723 -0.02(-1.40%)
Jan 16, 2004 1.675 1.710 1.639 1.684 701,146 +0.01(+0.37%)
Jan 15, 2004 1.587 1.680 1.550 1.678 598,392 +0.08(+4.89%)
Jan 14, 2004 1.606 1.612 1.530 1.599 770,858 -0.01(-0.46%)
Jan 13, 2004 1.526 1.607 1.514 1.607 912,699 +0.07(+4.86%)
Jan 12, 2004 1.505 1.551 1.487 1.532 781,738 +0.01(+0.98%)
Jan 09, 2004 1.531 1.576 1.489 1.518 396,913 -0.03(-1.69%)
Jan 08, 2004 1.513 1.613 1.513 1.544 1,377,713 +0.06(+3.93%)
Jan 07, 2004 1.518 1.549 1.477 1.485 1,540,911 -0.00(-0.25%)
Jan 06, 2004 1.398 1.508 1.387 1.489 1,330,970 +0.10(+7.43%)
Jan 05, 2004 1.477 1.487 1.382 1.386 1,347,491 -0.10(-6.92%)
Jan 02, 2004 1.491 1.592 1.488 1.489 865,553 -0.01(-0.58%)
Dec 31, 2003 1.489 1.508 1.470 1.498 1,050,914 +0.01(+0.58%)
Dec 30, 2003 1.599 1.599 1.467 1.489 1,550,582 -0.11(-6.90%)
Dec 29, 2003 1.597 1.611 1.565 1.599 1,216,127 +0.00(+0.16%)
Dec 26, 2003 1.594 1.630 1.594 1.597 228,074 +0.00(+0.16%)
Dec 24, 2003 1.632 1.632 1.594 1.594 343,320 -0.01(-0.39%)
Dec 23, 2003 1.654 1.661 1.601 1.601 681,401 -0.07(-4.30%)
Dec 22, 2003 1.637 1.673 1.614 1.673 417,061 +0.04(+2.35%)
Dec 19, 2003 1.712 1.712 1.619 1.634 592,348 -0.07(-4.29%)
Dec 18, 2003 1.654 1.727 1.654 1.707 342,514 +0.08(+4.72%)
Dec 17, 2003 1.669 1.683 1.630 1.630 265,549 -0.06(-3.74%)
Dec 16, 2003 1.680 1.694 1.614 1.694 389,257 +0.00(+0.07%)
Dec 15, 2003 1.750 1.750 1.685 1.692 1,076,703 +0.01(+0.81%)
Dec 12, 2003 1.689 1.690 1.659 1.679 840,167 -0.01(-0.51%)
Dec 11, 2003 1.644 1.697 1.642 1.688 1,806,863 +0.04(+2.26%)
Dec 10, 2003 1.712 1.712 1.619 1.650 410,614 -0.06(-3.27%)
Dec 09, 2003 1.736 1.736 1.700 1.706 532,307 -0.04(-2.27%)
Dec 08, 2003 1.719 1.757 1.716 1.746 660,851 +0.04(+2.25%)
Dec 05, 2003 1.688 1.722 1.617 1.707 576,229 +0.02(+0.95%)
Dec 04, 2003 1.812 1.812 1.675 1.691 1,095,239 -0.09(-5.02%)
Dec 03, 2003 1.818 1.844 1.769 1.781 497,250 -0.00(-0.21%)
Dec 02, 2003 1.824 1.854 1.762 1.784 715,250 -0.04(-2.18%)
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.