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

GUESS (NY: GES )

21.06 -1.20 (-5.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 29, 2004 2.101 2.106 1.971 2.045 1,236,979 -0.06(-2.68%)
Oct 28, 2004 2.203 2.245 2.095 2.101 865,763 -0.10(-4.61%)
Oct 27, 2004 2.162 2.216 2.149 2.203 938,863 +0.06(+3.04%)
Oct 26, 2004 2.163 2.163 2.099 2.138 463,510 -0.01(-0.68%)
Oct 25, 2004 2.149 2.160 2.125 2.152 239,310 -0.00(-0.11%)
Oct 22, 2004 2.140 2.181 2.125 2.155 532,934 +0.00(+0.11%)
Oct 21, 2004 2.112 2.157 2.099 2.152 303,425 +0.04(+1.91%)
Oct 20, 2004 2.083 2.123 2.083 2.112 315,676 -0.00(-0.06%)
Oct 19, 2004 2.112 2.174 2.112 2.113 458,201 -0.02(-0.75%)
Oct 18, 2004 2.081 2.149 2.057 2.129 658,715 +0.03(+1.28%)
Oct 15, 2004 2.025 2.140 2.007 2.102 1,513,044 +0.08(+3.81%)
Oct 14, 2004 2.051 2.051 2.008 2.025 596,233 -0.01(-0.36%)
Oct 13, 2004 2.112 2.118 1.996 2.032 1,104,665 -0.07(-3.49%)
Oct 12, 2004 2.146 2.159 2.106 2.106 466,368 -0.05(-2.44%)
Oct 11, 2004 2.179 2.193 2.144 2.159 539,877 -0.02(-0.90%)
Oct 08, 2004 2.136 2.187 2.107 2.178 1,155,304 +0.02(+1.14%)
Oct 07, 2004 2.088 2.155 2.069 2.154 849,836 +0.08(+3.78%)
Oct 06, 2004 2.062 2.096 2.042 2.075 509,248 +0.00(+0.06%)
Oct 05, 2004 2.118 2.118 2.057 2.074 757,951 -0.07(-3.48%)
Oct 04, 2004 2.161 2.190 2.128 2.149 698,736 -0.02(-0.74%)
Oct 01, 2004 2.205 2.236 2.118 2.165 887,815 -0.02(-0.73%)
Sep 30, 2004 2.122 2.244 2.118 2.181 871,480 +0.09(+4.27%)
Sep 29, 2004 2.176 2.179 2.086 2.091 1,343,566 -0.09(-3.94%)
Sep 28, 2004 2.102 2.179 2.063 2.177 566,421 +0.08(+3.92%)
Sep 27, 2004 2.151 2.151 2.090 2.095 398,986 -0.07(-3.17%)
Sep 24, 2004 2.208 2.208 2.139 2.163 532,117 -0.04(-2.00%)
Sep 23, 2004 2.092 2.238 2.057 2.208 1,329,681 +0.12(+5.50%)
Sep 22, 2004 2.106 2.112 2.070 2.092 1,045,450 -0.03(-1.56%)
Sep 21, 2004 2.069 2.141 2.069 2.125 278,922 +0.08(+3.70%)
Sep 20, 2004 2.136 2.138 2.048 2.050 431,656 -0.10(-4.62%)
Sep 17, 2004 2.136 2.163 2.097 2.149 737,532 +0.02(+1.15%)
Sep 16, 2004 2.052 2.176 2.052 2.124 886,182 +0.09(+4.52%)
Sep 15, 2004 2.002 2.047 1.983 2.032 482,295 +0.01(+0.73%)
Sep 14, 2004 2.008 2.058 2.008 2.018 266,671 -0.02(-1.02%)
Sep 13, 2004 1.996 2.063 1.996 2.039 292,807 +0.03(+1.52%)
Sep 10, 2004 1.965 2.008 1.920 2.008 472,902 +0.03(+1.55%)
Sep 09, 2004 2.012 2.019 1.953 1.977 366,724 -0.05(-2.30%)
Sep 08, 2004 2.017 2.076 2.013 2.024 539,877 -0.02(-0.78%)
Sep 07, 2004 1.971 2.050 1.959 2.040 685,668 +0.06(+3.16%)
Sep 03, 2004 1.941 1.983 1.941 1.977 447,991 +0.03(+1.64%)
Sep 02, 2004 1.829 1.949 1.829 1.946 586,840 +0.11(+6.00%)
Sep 01, 2004 1.862 1.922 1.834 1.835 824,108 -0.02(-1.25%)
Aug 31, 2004 1.873 1.873 1.824 1.859 414,504 -0.01(-0.78%)
Aug 30, 2004 1.920 1.925 1.873 1.873 233,592 -0.06(-2.92%)
Aug 27, 2004 1.941 1.947 1.903 1.930 229,917 -0.02(-1.13%)
Aug 26, 2004 1.954 1.959 1.931 1.952 225,425 -0.00(-0.19%)
Aug 25, 2004 1.943 1.965 1.910 1.955 526,808 +0.00(+0.06%)
Aug 24, 2004 1.950 1.972 1.934 1.954 619,919 -0.01(-0.44%)
Aug 23, 2004 1.983 2.008 1.959 1.963 283,006 -0.05(-2.26%)
Aug 20, 2004 1.983 2.014 1.960 2.008 612,160 +0.03(+1.49%)
Aug 19, 2004 1.996 1.997 1.958 1.979 394,494 -0.03(-1.46%)
Aug 18, 2004 1.921 2.012 1.900 2.008 485,970 +0.07(+3.86%)
Aug 17, 2004 1.890 1.946 1.890 1.933 340,588 +0.04(+2.00%)
Aug 16, 2004 1.818 1.904 1.818 1.895 316,902 +0.05(+2.52%)
Aug 13, 2004 1.861 1.884 1.837 1.849 305,059 -0.02(-0.98%)
Aug 12, 2004 1.873 1.887 1.855 1.867 305,467 -0.02(-0.97%)
Aug 11, 2004 1.901 1.904 1.834 1.885 382,242 -0.04(-2.10%)
Aug 10, 2004 1.849 1.946 1.837 1.926 398,577 +0.07(+3.56%)
Aug 09, 2004 1.837 1.877 1.837 1.860 440,232 -0.04(-2.25%)
Aug 06, 2004 1.948 1.957 1.876 1.903 554,987 -0.06(-2.94%)
Aug 05, 2004 1.941 1.960 1.936 1.960 793,071 -0.03(-1.36%)
Aug 04, 2004 1.996 2.002 1.948 1.987 678,317 -0.03(-1.34%)
Aug 03, 2004 1.985 2.020 1.966 2.014 537,835 +0.03(+1.48%)
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.