Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GUESS (NY: GES )

22.26 -0.17 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2003 0.4425 0.4425 0.4315 0.4352 17,131 -0.00(-0.28%)
Jan 30, 2003 0.4352 0.4413 0.4303 0.4364 49,763 +0.00(+0.00%)
Jan 29, 2003 0.4474 0.4474 0.4303 0.4364 28,552 -0.01(-3.00%)
Jan 28, 2003 0.4523 0.4572 0.4315 0.4499 16,723 -0.00(-0.54%)
Jan 27, 2003 0.4719 0.4719 0.4523 0.4523 39,565 -0.03(-5.38%)
Jan 24, 2003 0.5014 0.5014 0.4290 0.4781 353,238 -0.03(-5.11%)
Jan 23, 2003 0.4486 0.5038 0.4290 0.5038 5,684,447 +0.06(+12.60%)
Jan 22, 2003 0.4437 0.4597 0.4425 0.4474 49,355 +0.01(+1.39%)
Jan 21, 2003 0.4535 0.4535 0.4413 0.4413 132,566 -0.01(-2.70%)
Jan 17, 2003 0.4511 0.4609 0.4327 0.4535 488,252 +0.01(+1.65%)
Jan 16, 2003 0.4352 0.4462 0.4339 0.4462 154,592 +0.01(+3.12%)
Jan 15, 2003 0.4535 0.4560 0.4327 0.4327 56,697 -0.01(-3.29%)
Jan 14, 2003 0.4499 0.4499 0.4339 0.4474 31,000 -0.00(-0.82%)
Jan 13, 2003 0.4572 0.4621 0.4315 0.4511 176,619 -0.01(-1.87%)
Jan 10, 2003 0.4585 0.4609 0.4535 0.4597 97,487 -0.00(-0.27%)
Jan 09, 2003 0.4621 0.4658 0.4585 0.4609 17,131 -0.00(-0.27%)
Jan 08, 2003 0.4597 0.4719 0.4597 0.4621 24,881 +0.00(+0.00%)
Jan 07, 2003 0.4658 0.4781 0.4597 0.4621 26,513 -0.01(-2.08%)
Jan 06, 2003 0.4621 0.4719 0.4597 0.4719 72,605 -0.00(-0.52%)
Jan 03, 2003 0.5063 0.5063 0.4732 0.4744 54,658 -0.03(-6.75%)
Jan 02, 2003 0.5038 0.5197 0.4915 0.5087 56,697 -0.00(-0.95%)
Dec 31, 2002 0.5112 0.5320 0.5087 0.5136 113,803 -0.00(-0.47%)
Dec 30, 2002 0.5418 0.5443 0.5124 0.5161 53,026 -0.04(-6.86%)
Dec 27, 2002 0.5761 0.5761 0.5541 0.5541 9,789 -0.02(-4.24%)
Dec 26, 2002 0.5786 0.5786 0.5675 0.5786 34,263 +0.00(+0.43%)
Dec 24, 2002 0.5516 0.5872 0.5516 0.5761 68,118 +0.02(+4.44%)
Dec 23, 2002 0.5394 0.5516 0.5283 0.5516 40,381 +0.01(+1.12%)
Dec 20, 2002 0.5455 0.5455 0.5271 0.5455 29,776 +0.01(+1.14%)
Dec 19, 2002 0.5394 0.5394 0.5210 0.5394 12,644 +0.01(+2.33%)
Dec 18, 2002 0.5639 0.5639 0.5271 0.5271 41,605 -0.05(-8.51%)
Dec 17, 2002 0.5639 0.5884 0.5639 0.5761 40,789 +0.00(+0.00%)
Dec 16, 2002 0.5418 0.5761 0.5418 0.5761 27,329 +0.04(+6.58%)
Dec 13, 2002 0.5639 0.5639 0.5406 0.5406 15,907 -0.02(-3.50%)
Dec 12, 2002 0.5614 0.5626 0.5516 0.5602 17,131 +0.00(+0.88%)
Dec 11, 2002 0.5271 0.5565 0.5271 0.5553 99,118 +0.02(+3.90%)
Dec 10, 2002 0.5087 0.5369 0.5087 0.5344 30,184 +0.03(+5.06%)
Dec 09, 2002 0.5492 0.5492 0.5087 0.5087 39,158 -0.05(-8.19%)
Dec 06, 2002 0.5639 0.5639 0.5528 0.5541 15,092 -0.01(-2.38%)
Dec 05, 2002 0.5835 0.5835 0.5455 0.5675 608,173 -0.02(-2.93%)
Dec 04, 2002 0.6117 0.6117 0.5847 0.5847 106,868 -0.01(-2.05%)
Dec 03, 2002 0.6252 0.6252 0.5970 0.5970 45,276 -0.04(-5.62%)
Dec 02, 2002 0.6484 0.6484 0.6276 0.6325 62,408 -0.01(-1.53%)
Nov 29, 2002 0.6668 0.6668 0.6411 0.6423 41,605 -0.03(-3.85%)
Nov 27, 2002 0.6337 0.6681 0.6337 0.6681 37,118 +0.04(+5.62%)
Nov 26, 2002 0.6313 0.6374 0.6252 0.6325 29,776 -0.00(-0.39%)
Nov 25, 2002 0.6117 0.6350 0.6117 0.6350 36,710 +0.02(+4.02%)
Nov 22, 2002 0.5970 0.6117 0.5945 0.6104 33,447 +0.02(+3.53%)
Nov 21, 2002 0.5945 0.5994 0.5884 0.5896 12,236 +0.00(+0.00%)
Nov 20, 2002 0.5798 0.5945 0.5798 0.5896 117,066 +0.02(+3.00%)
Nov 19, 2002 0.5639 0.5724 0.5639 0.5724 59,145 +0.00(+0.43%)
Nov 18, 2002 0.5761 0.5823 0.5700 0.5700 88,513 -0.01(-1.48%)
Nov 15, 2002 0.5700 0.5798 0.5700 0.5786 23,250 +0.00(+0.43%)
Nov 14, 2002 0.5761 0.5798 0.5455 0.5761 47,723 +0.00(+0.00%)
Nov 13, 2002 0.5823 0.5823 0.5700 0.5761 19,579 -0.00(-0.84%)
Nov 12, 2002 0.5700 0.5847 0.5700 0.5810 15,907 +0.01(+1.72%)
Nov 11, 2002 0.5712 0.5737 0.5455 0.5712 19,986 -0.00(-0.43%)
Nov 08, 2002 0.5639 0.5737 0.5639 0.5737 41,605 +0.00(+0.65%)
Nov 07, 2002 0.5810 0.5810 0.5700 0.5700 10,605 -0.01(-1.90%)
Nov 06, 2002 0.5884 0.5884 0.5724 0.5810 73,421 -0.00(-0.42%)
Nov 05, 2002 0.5847 0.5847 0.5810 0.5835 8,973 -0.00(-0.42%)
Nov 04, 2002 0.5761 0.5970 0.5761 0.5859 18,763 +0.01(+1.06%)
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.