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

GUESS (NY: GES )

21.36 +0.30 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2005 2.075 2.094 2.030 2.030 819,616 -0.03(-1.66%)
Jun 29, 2005 2.114 2.118 2.026 2.064 2,108,052 -0.05(-2.54%)
Jun 28, 2005 2.039 2.128 2.031 2.118 1,874,459 +0.11(+5.49%)
Jun 27, 2005 1.921 2.041 1.921 2.008 1,616,363 +0.09(+4.73%)
Jun 24, 2005 1.990 1.990 1.879 1.917 2,370,639 -0.08(-4.04%)
Jun 23, 2005 2.114 2.114 1.959 1.998 3,108,172 -0.13(-5.99%)
Jun 22, 2005 2.123 2.159 2.119 2.125 915,994 +0.00(+0.06%)
Jun 21, 2005 2.127 2.134 2.094 2.124 706,903 -0.00(-0.06%)
Jun 20, 2005 2.125 2.141 2.081 2.125 714,254 -0.01(-0.29%)
Jun 17, 2005 2.172 2.173 2.108 2.132 1,478,740 -0.02(-0.85%)
Jun 16, 2005 2.086 2.183 2.085 2.150 2,545,426 +0.08(+3.84%)
Jun 15, 2005 2.045 2.078 2.026 2.070 1,445,661 +0.02(+1.08%)
Jun 14, 2005 1.941 2.084 1.941 2.048 2,726,338 +0.11(+5.89%)
Jun 13, 2005 1.905 1.957 1.905 1.934 1,308,854 +0.01(+0.77%)
Jun 10, 2005 1.931 1.934 1.890 1.920 1,218,194 -0.01(-0.76%)
Jun 09, 2005 1.958 1.959 1.837 1.934 4,174,041 -0.02(-1.13%)
Jun 08, 2005 1.981 2.023 1.955 1.957 1,838,930 -0.02(-1.24%)
Jun 07, 2005 1.959 2.007 1.952 1.981 2,064,764 +0.04(+2.08%)
Jun 06, 2005 1.982 1.982 1.884 1.941 2,377,582 -0.01(-0.50%)
Jun 03, 2005 1.983 2.024 1.921 1.950 2,295,089 -0.04(-2.09%)
Jun 02, 2005 2.035 2.042 1.944 1.992 3,824,877 -0.04(-2.11%)
Jun 01, 2005 2.051 2.101 2.013 2.035 2,547,876 -0.03(-1.31%)
May 31, 2005 2.074 2.081 2.061 2.062 1,973,287 -0.01(-0.53%)
May 27, 2005 2.075 2.106 2.063 2.073 1,375,420 +0.00(+0.24%)
May 26, 2005 2.041 2.073 2.041 2.068 1,239,021 +0.03(+1.56%)
May 25, 2005 2.081 2.105 2.023 2.036 2,317,959 -0.05(-2.18%)
May 24, 2005 2.020 2.086 2.008 2.081 1,636,782 +0.05(+2.53%)
May 23, 2005 2.020 2.045 1.987 2.030 1,409,724 +0.02(+0.91%)
May 20, 2005 2.076 2.076 1.988 2.012 1,347,242 -0.07(-3.30%)
May 19, 2005 2.028 2.095 2.020 2.080 1,553,881 +0.05(+2.54%)
May 18, 2005 1.941 2.050 1.938 2.029 1,435,043 +0.09(+4.87%)
May 17, 2005 1.950 1.971 1.923 1.934 1,199,000 -0.02(-1.25%)
May 16, 2005 1.893 1.966 1.893 1.959 803,281 +0.08(+4.17%)
May 13, 2005 1.928 1.934 1.840 1.881 797,564 -0.05(-2.78%)
May 12, 2005 1.959 1.974 1.928 1.934 872,297 -0.02(-1.25%)
May 11, 2005 1.921 1.959 1.903 1.959 1,003,795 +0.03(+1.33%)
May 10, 2005 1.910 1.944 1.906 1.933 1,156,120 +0.02(+0.89%)
May 09, 2005 1.932 1.965 1.893 1.916 1,116,099 -0.01(-0.40%)
May 06, 2005 1.930 1.959 1.885 1.924 1,100,172 -0.04(-1.92%)
May 05, 2005 1.837 1.983 1.837 1.961 3,669,284 +0.20(+11.40%)
May 04, 2005 1.754 1.763 1.753 1.761 875,156 +0.01(+0.35%)
May 03, 2005 1.754 1.770 1.743 1.754 840,035 +0.01(+0.70%)
May 02, 2005 1.777 1.777 1.708 1.742 2,066,397 +0.15(+9.29%)
Apr 29, 2005 1.595 1.605 1.532 1.594 488,421 +0.00(+0.15%)
Apr 28, 2005 1.665 1.668 1.573 1.592 678,725 -0.06(-3.85%)
Apr 27, 2005 1.652 1.698 1.628 1.655 557,028 +0.01(+0.37%)
Apr 26, 2005 1.641 1.681 1.622 1.649 382,651 +0.01(+0.52%)
Apr 25, 2005 1.668 1.694 1.636 1.641 396,535 -0.02(-1.25%)
Apr 22, 2005 1.718 1.718 1.650 1.661 624,819 -0.06(-3.55%)
Apr 21, 2005 1.721 1.761 1.710 1.723 668,924 +0.01(+0.79%)
Apr 20, 2005 1.746 1.763 1.701 1.709 483,929 -0.03(-1.90%)
Apr 19, 2005 1.717 1.761 1.717 1.742 512,515 +0.04(+2.08%)
Apr 18, 2005 1.704 1.717 1.637 1.707 581,123 -0.00(-0.07%)
Apr 15, 2005 1.756 1.763 1.687 1.708 679,950 -0.05(-2.72%)
Apr 14, 2005 1.788 1.795 1.740 1.756 364,682 -0.04(-2.25%)
Apr 13, 2005 1.810 1.829 1.788 1.796 179,278 -0.02(-1.28%)
Apr 12, 2005 1.789 1.823 1.772 1.819 289,949 +0.02(+1.36%)
Apr 11, 2005 1.803 1.837 1.784 1.795 303,425 -0.01(-0.48%)
Apr 08, 2005 1.812 1.821 1.783 1.803 561,929 -0.01(-0.47%)
Apr 07, 2005 1.800 1.833 1.791 1.812 2,170,942 +0.12(+6.78%)
Apr 06, 2005 1.704 1.717 1.688 1.697 208,681 -0.00(-0.07%)
Apr 05, 2005 1.739 1.741 1.677 1.698 341,813 -0.04(-2.32%)
Apr 04, 2005 1.714 1.751 1.654 1.739 684,443 +0.02(+1.00%)
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.