Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GUESS (NY: GES )

19.37 +0.09 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 28, 2004 1.850 1.866 1.836 1.842 344,463 +0.02(+0.92%)
May 27, 2004 1.795 1.847 1.781 1.825 380,414 +0.03(+1.53%)
May 26, 2004 1.907 1.914 1.791 1.798 913,413 -0.04(-2.21%)
May 25, 2004 1.788 1.838 1.746 1.838 410,095 +0.06(+3.50%)
May 24, 2004 1.767 1.810 1.758 1.776 300,569 +0.03(+1.57%)
May 21, 2004 1.746 1.776 1.728 1.749 204,420 +0.01(+0.83%)
May 20, 2004 1.721 1.788 1.716 1.734 527,982 +0.03(+1.47%)
May 19, 2004 1.696 1.763 1.696 1.709 614,934 +0.01(+0.78%)
May 18, 2004 1.674 1.716 1.674 1.696 284,265 +0.03(+2.01%)
May 17, 2004 1.692 1.715 1.657 1.663 306,421 -0.04(-2.46%)
May 14, 2004 1.776 1.776 1.692 1.704 328,996 -0.02(-1.18%)
May 13, 2004 1.730 1.750 1.698 1.725 281,339 +0.01(+0.42%)
May 12, 2004 1.764 1.764 1.617 1.718 813,502 -0.04(-2.18%)
May 11, 2004 1.698 1.776 1.694 1.756 722,787 +0.08(+4.86%)
May 10, 2004 1.702 1.708 1.663 1.674 1,514,552 -0.08(-4.70%)
May 07, 2004 1.844 1.893 1.716 1.757 413,021 -0.10(-5.35%)
May 06, 2004 1.835 1.911 1.831 1.856 703,976 +0.03(+1.50%)
May 05, 2004 1.819 1.841 1.794 1.829 1,147,932 +0.03(+1.53%)
May 04, 2004 1.859 1.866 1.746 1.801 1,372,001 -0.05(-2.46%)
May 03, 2004 1.843 1.856 1.794 1.847 1,369,074 -0.02(-0.84%)
Apr 30, 2004 1.974 1.985 1.818 1.862 2,218,528 -0.04(-2.26%)
Apr 29, 2004 2.034 2.051 1.892 1.905 584,417 -0.11(-5.40%)
Apr 28, 2004 2.063 2.063 2.003 2.014 275,905 -0.02(-0.94%)
Apr 27, 2004 2.123 2.129 2.014 2.033 703,976 -0.08(-3.68%)
Apr 26, 2004 2.128 2.171 2.110 2.111 961,487 -0.01(-0.68%)
Apr 23, 2004 2.133 2.149 2.105 2.125 925,536 +0.02(+1.08%)
Apr 22, 2004 2.043 2.153 1.990 2.103 677,639 +0.04(+1.74%)
Apr 21, 2004 1.985 2.101 1.985 2.067 1,002,037 +0.11(+5.69%)
Apr 20, 2004 1.944 1.985 1.932 1.956 712,336 +0.04(+2.25%)
Apr 19, 2004 1.938 1.944 1.874 1.913 1,201,441 -0.06(-3.21%)
Apr 16, 2004 1.968 1.985 1.938 1.976 430,579 +0.01(+0.61%)
Apr 15, 2004 1.995 2.027 1.933 1.964 479,907 -0.00(-0.06%)
Apr 14, 2004 1.985 2.002 1.878 1.965 1,887,024 -0.06(-2.84%)
Apr 13, 2004 2.148 2.149 1.974 2.023 1,292,155 -0.12(-5.53%)
Apr 12, 2004 2.129 2.201 2.129 2.141 948,528 +0.01(+0.62%)
Apr 08, 2004 2.206 2.208 2.117 2.128 420,964 -0.05(-2.20%)
Apr 07, 2004 2.183 2.195 2.141 2.176 1,019,595 -0.01(-0.33%)
Apr 06, 2004 2.206 2.208 2.180 2.183 1,072,267 -0.02(-1.03%)
Apr 05, 2004 2.342 2.342 2.165 2.206 1,489,469 -0.11(-4.95%)
Apr 02, 2004 2.209 2.332 2.206 2.320 1,435,961 +0.14(+6.48%)
Apr 01, 2004 2.195 2.201 2.159 2.179 882,060 +0.02(+1.05%)
Mar 31, 2004 2.159 2.188 2.156 2.156 408,841 +0.01(+0.39%)
Mar 30, 2004 2.148 2.166 2.141 2.148 668,442 +0.02(+0.84%)
Mar 29, 2004 2.155 2.225 2.112 2.130 796,780 +0.02(+1.08%)
Mar 26, 2004 2.067 2.189 2.051 2.107 500,391 +0.04(+1.97%)
Mar 25, 2004 2.036 2.087 2.034 2.067 279,667 +0.04(+2.13%)
Mar 24, 2004 2.033 2.063 1.985 2.024 308,094 +0.00(+0.06%)
Mar 23, 2004 2.069 2.076 1.956 2.023 678,475 -0.04(-1.97%)
Mar 22, 2004 2.045 2.095 2.023 2.063 1,311,385 +0.01(+0.41%)
Mar 19, 2004 2.021 2.075 2.003 2.055 628,311 +0.01(+0.47%)
Mar 18, 2004 2.003 2.052 2.003 2.045 536,760 +0.05(+2.58%)
Mar 17, 2004 1.926 2.021 1.896 1.994 423,472 +0.11(+5.84%)
Mar 16, 2004 1.896 1.924 1.800 1.884 372,053 -0.00(-0.13%)
Mar 15, 2004 1.945 1.972 1.884 1.886 197,732 -0.06(-2.95%)
Mar 12, 2004 1.918 1.956 1.902 1.944 545,957 +0.05(+2.78%)
Mar 11, 2004 1.974 1.990 1.883 1.891 581,491 -0.11(-5.33%)
Mar 10, 2004 2.051 2.055 1.945 1.997 539,687 -0.05(-2.34%)
Mar 09, 2004 2.062 2.062 1.979 2.045 913,831 -0.02(-1.04%)
Mar 08, 2004 2.018 2.103 1.978 2.067 1,730,259 +0.02(+0.93%)
Mar 05, 2004 2.021 2.070 2.005 2.048 719,443 +0.01(+0.71%)
Mar 04, 2004 1.932 2.044 1.884 2.033 806,395 +0.12(+6.25%)
Mar 03, 2004 1.927 1.927 1.865 1.914 356,586 -0.01(-0.62%)
Mar 02, 2004 1.872 1.932 1.854 1.926 719,443 +0.06(+2.94%)
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.