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 (%)
Dec 30, 2016 8.326 8.326 8.326 0 -0.03(-0.41%)
Dec 29, 2016 8.436 8.553 8.313 8.361 1,156,254 -0.09(-1.06%)
Dec 28, 2016 8.464 8.505 8.319 8.450 1,247,109 +0.02(+0.24%)
Dec 27, 2016 8.278 8.529 8.258 8.430 1,314,298 +0.21(+2.51%)
Dec 23, 2016 8.223 8.223 8.223 0 -0.13(-1.57%)
Dec 22, 2016 8.849 8.877 8.333 8.354 2,174,027 -0.54(-6.04%)
Dec 21, 2016 8.781 8.898 8.767 8.891 1,654,246 +0.12(+1.33%)
Dec 20, 2016 8.808 8.863 8.719 8.774 1,901,033 +0.01(+0.08%)
Dec 19, 2016 8.732 8.856 8.677 8.767 1,795,777 +0.09(+1.03%)
Dec 16, 2016 8.794 8.932 8.643 8.677 3,770,467 -0.12(-1.33%)
Dec 15, 2016 8.994 9.083 8.756 8.794 1,976,568 -0.19(-2.14%)
Dec 14, 2016 9.083 9.125 8.932 8.987 1,297,200 -0.10(-1.06%)
Dec 13, 2016 9.221 9.276 9.056 9.083 1,418,335 -0.08(-0.90%)
Dec 12, 2016 9.352 9.407 9.131 9.166 2,008,478 -0.24(-2.52%)
Dec 09, 2016 9.403 9.491 9.339 9.403 2,117,565 -0.01(-0.14%)
Dec 08, 2016 9.248 9.417 9.207 9.417 1,950,234 +0.20(+2.13%)
Dec 07, 2016 9.072 9.234 8.923 9.221 2,160,740 +0.14(+1.57%)
Dec 06, 2016 8.943 9.119 8.834 9.078 1,917,018 +0.18(+2.05%)
Dec 05, 2016 8.835 9.069 8.794 8.896 2,521,436 +0.16(+1.78%)
Dec 02, 2016 9.180 9.281 8.733 8.740 4,668,705 -0.58(-6.18%)
Dec 01, 2016 9.031 9.464 8.868 9.315 13,452,874 -1.06(-10.18%)
Nov 30, 2016 10.53 10.74 10.21 10.37 4,657,551 -0.16(-1.54%)
Nov 29, 2016 10.62 10.88 10.46 10.53 1,431,622 -0.05(-0.51%)
Nov 28, 2016 10.74 10.78 10.43 10.59 1,433,687 -0.16(-1.45%)
Nov 25, 2016 10.93 10.98 10.73 10.74 863,412 -0.09(-0.87%)
Nov 23, 2016 10.84 10.84 10.84 0 -0.04(-0.37%)
Nov 22, 2016 10.66 11.00 10.66 10.88 1,791,680 +0.35(+3.28%)
Nov 21, 2016 10.62 10.72 10.47 10.53 1,612,757 -0.03(-0.32%)
Nov 18, 2016 10.93 11.02 10.50 10.57 2,297,321 -0.53(-4.76%)
Nov 17, 2016 10.86 11.20 10.76 11.10 1,767,531 +0.24(+2.18%)
Nov 16, 2016 10.53 10.88 10.51 10.86 2,005,147 +0.27(+2.56%)
Nov 15, 2016 10.91 10.99 10.37 10.59 2,102,841 -0.33(-3.04%)
Nov 14, 2016 10.73 11.20 10.70 10.92 2,956,952 +0.19(+1.77%)
Nov 11, 2016 10.27 10.75 10.18 10.73 1,753,853 +0.46(+4.48%)
Nov 10, 2016 9.945 10.42 9.945 10.27 2,045,062 +0.47(+4.84%)
Nov 09, 2016 9.376 9.870 9.261 9.796 1,511,398 +0.39(+4.18%)
Nov 08, 2016 9.566 9.566 9.285 9.403 1,019,751 -0.14(-1.49%)
Nov 07, 2016 9.478 9.606 9.424 9.545 1,116,573 +0.26(+2.84%)
Nov 04, 2016 9.342 9.478 9.241 9.281 1,281,168 -0.02(-0.22%)
Nov 03, 2016 9.424 9.424 9.268 9.302 1,333,863 -0.07(-0.72%)
Nov 02, 2016 9.160 9.505 9.126 9.369 2,219,234 +0.20(+2.22%)
Nov 01, 2016 9.051 9.180 8.956 9.166 15,224,545 +0.03(+0.30%)
Oct 31, 2016 9.187 9.224 9.099 9.139 1,176,486 -0.02(-0.22%)
Oct 28, 2016 9.017 9.261 9.017 9.160 1,786,421 +0.10(+1.12%)
Oct 27, 2016 9.336 9.376 8.933 9.058 1,684,260 -0.28(-2.97%)
Oct 26, 2016 9.248 9.457 9.207 9.336 1,181,347 +0.04(+0.44%)
Oct 25, 2016 9.261 9.464 9.187 9.295 2,235,965 -0.14(-1.44%)
Oct 24, 2016 9.525 9.539 9.369 9.430 676,920 +0.04(+0.43%)
Oct 21, 2016 9.315 9.417 9.261 9.390 898,869 -0.05(-0.57%)
Oct 20, 2016 9.369 9.471 9.319 9.444 1,105,783 +0.03(+0.29%)
Oct 19, 2016 9.369 9.437 9.180 9.417 1,290,873 +0.13(+1.38%)
Oct 18, 2016 9.485 9.485 9.281 9.288 1,129,272 -0.10(-1.08%)
Oct 17, 2016 9.573 9.610 9.383 9.390 1,070,124 -0.22(-2.26%)
Oct 14, 2016 9.715 9.749 9.596 9.606 910,069 -0.04(-0.42%)
Oct 13, 2016 9.803 9.809 9.512 9.647 964,801 -0.24(-2.40%)
Oct 12, 2016 9.884 9.925 9.765 9.884 1,000,945 +0.09(+0.90%)
Oct 11, 2016 9.904 9.965 9.728 9.796 1,005,590 -0.09(-0.89%)
Oct 10, 2016 9.735 9.986 9.769 9.884 913,847 +0.15(+1.53%)
Oct 07, 2016 9.823 9.931 9.701 9.735 1,252,888 +0.01(+0.07%)
Oct 06, 2016 9.945 9.945 9.654 9.728 2,206,634 -0.17(-1.71%)
Oct 05, 2016 9.776 9.904 9.715 9.898 847,528 +0.14(+1.46%)
Oct 04, 2016 9.809 9.881 9.711 9.755 917,375 +0.03(+0.28%)
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.