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 (%)
Feb 28, 2003 0.4303 0.4352 0.4278 0.4352 50,987 +0.01(+1.43%)
Feb 27, 2003 0.4290 0.4290 0.4217 0.4290 34,671 +0.00(+0.00%)
Feb 26, 2003 0.4535 0.4535 0.4290 0.4290 25,697 -0.03(-5.66%)
Feb 25, 2003 0.4303 0.4548 0.4303 0.4548 32,223 +0.02(+4.21%)
Feb 24, 2003 0.4523 0.4523 0.4327 0.4364 13,460 -0.00(-1.11%)
Feb 21, 2003 0.4376 0.4462 0.4229 0.4413 15,500 +0.00(+0.56%)
Feb 20, 2003 0.4168 0.4425 0.4106 0.4388 46,908 +0.01(+3.17%)
Feb 19, 2003 0.4266 0.4266 0.4168 0.4254 17,947 -0.00(-0.29%)
Feb 18, 2003 0.4229 0.4364 0.4229 0.4266 65,671 -0.00(-0.29%)
Feb 14, 2003 0.4266 0.4278 0.4168 0.4278 18,763 +0.01(+1.75%)
Feb 13, 2003 0.4278 0.4290 0.4204 0.4204 27,329 -0.01(-1.44%)
Feb 12, 2003 0.4413 0.4413 0.4266 0.4266 20,802 -0.01(-3.33%)
Feb 11, 2003 0.4339 0.4413 0.4241 0.4413 61,592 +0.01(+1.41%)
Feb 10, 2003 0.4388 0.4437 0.4303 0.4352 39,158 +0.00(+1.14%)
Feb 07, 2003 0.4474 0.4474 0.4290 0.4303 32,223 -0.02(-4.10%)
Feb 06, 2003 0.4364 0.4597 0.4364 0.4486 41,605 +0.01(+3.10%)
Feb 05, 2003 0.4290 0.4413 0.4217 0.4352 82,395 +0.00(+0.85%)
Feb 04, 2003 0.4352 0.4352 0.4241 0.4315 176,619 -0.00(-0.84%)
Feb 03, 2003 0.4352 0.4376 0.4290 0.4352 54,658 +0.00(+0.00%)
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%)
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.