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 (%)
May 31, 2005 2.104 2.112 2.091 2.092 1,944,793 -0.01(-0.53%)
May 27, 2005 2.106 2.137 2.093 2.103 1,355,559 +0.00(+0.24%)
May 26, 2005 2.071 2.103 2.071 2.098 1,221,130 +0.03(+1.56%)
May 25, 2005 2.112 2.135 2.052 2.066 2,284,488 -0.05(-2.18%)
May 24, 2005 2.050 2.117 2.037 2.112 1,613,148 +0.05(+2.53%)
May 23, 2005 2.050 2.075 2.016 2.060 1,389,368 +0.02(+0.91%)
May 20, 2005 2.107 2.107 2.017 2.041 1,327,788 -0.07(-3.30%)
May 19, 2005 2.057 2.126 2.050 2.111 1,531,444 +0.05(+2.53%)
May 18, 2005 1.969 2.080 1.967 2.058 1,414,322 +0.10(+4.87%)
May 17, 2005 1.979 2.000 1.952 1.963 1,181,687 -0.02(-1.25%)
May 16, 2005 1.921 1.995 1.921 1.988 791,682 +0.08(+4.17%)
May 13, 2005 1.957 1.963 1.867 1.908 786,047 -0.05(-2.78%)
May 12, 2005 1.988 2.003 1.957 1.963 859,701 -0.02(-1.25%)
May 11, 2005 1.949 1.988 1.931 1.988 989,300 +0.03(+1.33%)
May 10, 2005 1.938 1.973 1.934 1.962 1,139,426 +0.02(+0.89%)
May 09, 2005 1.960 1.994 1.921 1.944 1,099,983 -0.01(-0.40%)
May 06, 2005 1.958 1.988 1.913 1.952 1,084,286 -0.04(-1.92%)
May 05, 2005 1.863 2.013 1.863 1.990 3,616,301 +0.20(+11.40%)
May 04, 2005 1.780 1.789 1.779 1.786 862,519 +0.01(+0.35%)
May 03, 2005 1.780 1.796 1.769 1.780 827,905 +0.01(+0.70%)
May 02, 2005 1.803 1.803 1.733 1.768 2,036,559 +0.15(+9.29%)
Apr 29, 2005 1.619 1.629 1.554 1.617 481,368 +0.00(+0.15%)
Apr 28, 2005 1.690 1.692 1.596 1.615 668,925 -0.06(-3.85%)
Apr 27, 2005 1.676 1.723 1.652 1.680 548,985 +0.01(+0.37%)
Apr 26, 2005 1.665 1.706 1.646 1.673 377,125 +0.01(+0.52%)
Apr 25, 2005 1.692 1.719 1.660 1.665 390,810 -0.02(-1.25%)
Apr 22, 2005 1.743 1.743 1.675 1.686 615,797 -0.06(-3.55%)
Apr 21, 2005 1.747 1.786 1.735 1.748 659,265 +0.01(+0.79%)
Apr 20, 2005 1.772 1.789 1.726 1.734 476,941 -0.03(-1.90%)
Apr 19, 2005 1.742 1.786 1.742 1.768 505,114 +0.04(+2.08%)
Apr 18, 2005 1.729 1.742 1.661 1.732 572,731 -0.00(-0.07%)
Apr 15, 2005 1.781 1.789 1.712 1.733 670,132 -0.05(-2.72%)
Apr 14, 2005 1.814 1.821 1.765 1.781 359,416 -0.04(-2.25%)
Apr 13, 2005 1.836 1.856 1.814 1.822 176,689 -0.02(-1.28%)
Apr 12, 2005 1.815 1.850 1.798 1.846 285,762 +0.02(+1.36%)
Apr 11, 2005 1.830 1.863 1.810 1.821 299,044 -0.01(-0.48%)
Apr 08, 2005 1.839 1.847 1.809 1.830 553,815 -0.01(-0.47%)
Apr 07, 2005 1.826 1.860 1.817 1.839 2,139,594 +0.12(+6.78%)
Apr 06, 2005 1.729 1.742 1.713 1.722 205,668 -0.00(-0.07%)
Apr 05, 2005 1.764 1.767 1.702 1.723 336,877 -0.04(-2.32%)
Apr 04, 2005 1.739 1.776 1.678 1.764 674,559 +0.02(+1.00%)
Apr 01, 2005 1.709 1.757 1.703 1.747 560,657 +0.04(+2.63%)
Mar 31, 2005 1.760 1.763 1.701 1.702 813,818 -0.06(-3.25%)
Mar 30, 2005 1.719 1.779 1.716 1.759 567,902 +0.03(+1.94%)
Mar 29, 2005 1.775 1.791 1.712 1.726 688,244 -0.05(-2.87%)
Mar 28, 2005 1.776 1.781 1.753 1.776 464,866 +0.01(+0.35%)
Mar 24, 2005 1.772 1.780 1.743 1.770 385,980 -0.01(-0.49%)
Mar 23, 2005 1.810 1.810 1.765 1.779 765,520 -0.04(-2.05%)
Mar 22, 2005 1.826 1.839 1.811 1.816 373,905 -0.00(-0.27%)
Mar 21, 2005 1.836 1.842 1.755 1.821 782,022 -0.01(-0.54%)
Mar 18, 2005 1.887 1.887 1.805 1.831 712,393 -0.05(-2.77%)
Mar 17, 2005 1.902 1.916 1.872 1.883 284,554 -0.02(-1.24%)
Mar 16, 2005 1.886 1.923 1.867 1.907 584,403 +0.01(+0.46%)
Mar 15, 2005 1.919 1.931 1.892 1.898 388,395 -0.02(-1.10%)
Mar 14, 2005 1.906 1.919 1.888 1.919 495,052 +0.04(+2.32%)
Mar 11, 2005 1.902 1.911 1.873 1.876 381,553 -0.03(-1.76%)
Mar 10, 2005 1.876 1.919 1.862 1.909 831,930 +0.05(+2.47%)
Mar 09, 2005 1.832 1.888 1.832 1.863 594,868 +0.02(+1.35%)
Mar 08, 2005 1.885 1.893 1.821 1.839 1,007,010 -0.06(-3.33%)
Mar 07, 2005 1.973 1.973 1.893 1.902 540,130 -0.06(-2.98%)
Mar 04, 2005 1.933 1.989 1.933 1.960 1,284,320 +0.03(+1.41%)
Mar 03, 2005 1.934 1.953 1.882 1.933 1,630,052 -0.02(-0.83%)
Mar 02, 2005 1.878 1.972 1.876 1.949 1,733,892 +0.07(+3.77%)
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.