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 28, 2005 1.830 1.855 1.798 1.829 880,060 +0.01(+0.41%)
Feb 25, 2005 1.818 1.828 1.791 1.822 399,331 +0.01(+0.55%)
Feb 24, 2005 1.778 1.820 1.768 1.812 522,233 +0.03(+1.53%)
Feb 23, 2005 1.793 1.830 1.771 1.784 756,352 -0.01(-0.48%)
Feb 22, 2005 1.836 1.861 1.768 1.793 826,869 -0.04(-2.30%)
Feb 18, 2005 1.849 1.861 1.795 1.835 687,446 -0.00(-0.13%)
Feb 17, 2005 1.812 1.861 1.812 1.838 867,971 +0.03(+1.44%)
Feb 16, 2005 1.886 1.898 1.787 1.812 2,063,144 -0.04(-2.34%)
Feb 15, 2005 1.757 1.855 1.752 1.855 2,038,564 +0.10(+5.88%)
Feb 14, 2005 1.706 1.752 1.663 1.752 645,135 +0.03(+1.95%)
Feb 11, 2005 1.712 1.737 1.688 1.719 416,255 +0.01(+0.43%)
Feb 10, 2005 1.724 1.752 1.686 1.711 646,344 -0.01(-0.72%)
Feb 09, 2005 1.762 1.764 1.714 1.724 428,344 -0.03(-1.49%)
Feb 08, 2005 1.793 1.793 1.748 1.750 385,227 -0.05(-2.96%)
Feb 07, 2005 1.750 1.822 1.748 1.803 301,412 +0.05(+2.61%)
Feb 04, 2005 1.782 1.793 1.748 1.757 456,954 -0.02(-1.39%)
Feb 03, 2005 1.762 1.807 1.743 1.782 593,557 +0.01(+0.42%)
Feb 02, 2005 1.786 1.807 1.758 1.774 892,954 -0.02(-1.17%)
Feb 01, 2005 1.764 1.802 1.750 1.795 861,524 +0.03(+1.90%)
Jan 31, 2005 1.719 1.768 1.717 1.762 844,599 +0.06(+3.27%)
Jan 28, 2005 1.725 1.728 1.690 1.706 904,640 -0.02(-1.43%)
Jan 27, 2005 1.685 1.755 1.685 1.731 1,063,003 +0.04(+2.27%)
Jan 26, 2005 1.716 1.716 1.683 1.692 1,556,626 -0.03(-1.73%)
Jan 25, 2005 1.735 1.766 1.712 1.722 642,718 +0.01(+0.36%)
Jan 24, 2005 1.774 1.784 1.700 1.716 1,209,276 -0.06(-3.29%)
Jan 21, 2005 1.757 1.776 1.737 1.774 1,523,987 +0.01(+0.56%)
Jan 20, 2005 1.759 1.773 1.732 1.764 1,192,755 -0.01(-0.35%)
Jan 19, 2005 1.758 1.798 1.743 1.771 1,211,291 +0.01(+0.35%)
Jan 18, 2005 1.705 1.788 1.675 1.764 2,124,797 +0.03(+1.94%)
Jan 14, 2005 1.601 1.731 1.588 1.731 1,913,244 +0.12(+7.72%)
Jan 13, 2005 1.612 1.621 1.576 1.607 738,622 +0.00(+0.08%)
Jan 12, 2005 1.644 1.644 1.581 1.606 920,759 -0.04(-2.41%)
Jan 11, 2005 1.649 1.649 1.617 1.645 827,675 -0.02(-0.97%)
Jan 10, 2005 1.623 1.669 1.613 1.661 976,770 +0.03(+2.14%)
Jan 07, 2005 1.657 1.657 1.588 1.627 757,963 -0.02(-1.06%)
Jan 06, 2005 1.673 1.706 1.623 1.644 1,788,327 -0.02(-0.97%)
Jan 05, 2005 1.669 1.732 1.644 1.660 2,353,677 +0.00(+0.30%)
Jan 04, 2005 1.563 1.686 1.557 1.655 3,701,169 +0.17(+11.35%)
Jan 03, 2005 1.555 1.556 1.478 1.487 1,276,570 -0.07(-4.54%)
Dec 31, 2004 1.551 1.570 1.541 1.557 412,226 +0.00(+0.16%)
Dec 30, 2004 1.567 1.586 1.537 1.555 903,028 -0.02(-1.57%)
Dec 29, 2004 1.554 1.582 1.534 1.580 482,743 +0.01(+0.87%)
Dec 28, 2004 1.546 1.581 1.546 1.566 413,434 +0.02(+1.28%)
Dec 27, 2004 1.551 1.568 1.537 1.546 317,933 +0.01(+0.48%)
Dec 23, 2004 1.552 1.570 1.534 1.539 419,479 -0.02(-1.43%)
Dec 22, 2004 1.545 1.585 1.535 1.561 978,784 +0.02(+1.04%)
Dec 21, 2004 1.508 1.580 1.508 1.545 1,357,162 +0.04(+2.64%)
Dec 20, 2004 1.453 1.509 1.453 1.505 934,459 +0.05(+3.59%)
Dec 17, 2004 1.454 1.470 1.437 1.453 1,613,443 -0.00(-0.26%)
Dec 16, 2004 1.453 1.482 1.452 1.457 997,723 -0.00(-0.34%)
Dec 15, 2004 1.483 1.493 1.453 1.462 888,522 -0.02(-1.51%)
Dec 14, 2004 1.483 1.494 1.472 1.484 1,516,733 +0.00(+0.08%)
Dec 13, 2004 1.505 1.539 1.483 1.483 1,223,380 -0.02(-1.65%)
Dec 10, 2004 1.501 1.532 1.491 1.508 1,457,902 +0.02(+1.25%)
Dec 09, 2004 1.501 1.532 1.475 1.489 1,091,210 -0.01(-0.74%)
Dec 08, 2004 1.539 1.546 1.490 1.500 1,277,779 -0.04(-2.58%)
Dec 07, 2004 1.613 1.619 1.526 1.540 1,652,933 -0.05(-3.35%)
Dec 06, 2004 1.632 1.638 1.591 1.593 2,012,775 -0.02(-1.08%)
Dec 03, 2004 1.683 1.700 1.611 1.611 2,266,235 -0.07(-4.28%)
Dec 02, 2004 1.768 1.776 1.681 1.683 2,512,443 -0.18(-9.60%)
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.