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 (%)
Mar 29, 2002 0.9549 0.9549 0.9500 0.9537 12,644 +0.00(+0.00%)
Mar 28, 2002 0.9549 0.9549 0.9500 0.9537 12,644 -0.00(-0.13%)
Mar 27, 2002 0.9561 0.9574 0.9512 0.9549 368,330 +0.00(+0.39%)
Mar 26, 2002 0.9500 0.9561 0.9451 0.9512 649,779 -0.01(-0.77%)
Mar 25, 2002 0.9598 0.9598 0.9439 0.9586 13,460 +0.00(+0.39%)
Mar 22, 2002 0.9574 0.9745 0.9524 0.9549 105,237 -0.01(-1.39%)
Mar 21, 2002 0.9255 0.9708 0.9255 0.9684 192,935 +0.04(+4.64%)
Mar 20, 2002 0.9475 0.9475 0.9206 0.9255 24,065 -0.02(-2.45%)
Mar 19, 2002 0.9304 0.9512 0.9218 0.9488 354,870 +0.02(+1.98%)
Mar 18, 2002 0.9292 0.9414 0.9243 0.9304 14,684 +0.01(+0.66%)
Mar 15, 2002 0.9194 0.9439 0.9194 0.9243 76,276 -0.01(-0.79%)
Mar 14, 2002 0.9439 0.9561 0.9267 0.9316 51,394 -0.01(-0.65%)
Mar 13, 2002 0.9500 0.9586 0.9292 0.9377 60,368 -0.02(-1.92%)
Mar 12, 2002 0.9194 0.9672 0.8948 0.9561 115,026 +0.04(+4.00%)
Mar 11, 2002 0.9377 0.9377 0.9181 0.9194 71,381 -0.01(-1.19%)
Mar 08, 2002 0.9132 0.9328 0.9132 0.9304 222,711 -0.04(-4.53%)
Mar 07, 2002 1.048 1.048 0.9623 0.9745 106,053 -0.09(-8.09%)
Mar 06, 2002 1.042 1.066 1.036 1.060 135,829 -0.03(-2.81%)
Mar 05, 2002 1.097 1.108 1.085 1.091 190,895 -0.01(-1.11%)
Mar 04, 2002 1.103 1.104 1.091 1.103 53,026 +0.01(+1.12%)
Mar 01, 2002 1.103 1.104 1.079 1.091 1,162,097 -0.02(-2.09%)
Feb 28, 2002 1.104 1.128 1.103 1.114 40,381 +0.00(+0.44%)
Feb 27, 2002 1.103 1.109 1.103 1.109 92,592 +0.01(+0.56%)
Feb 26, 2002 1.096 1.103 1.085 1.103 237,803 +0.00(+0.45%)
Feb 25, 2002 1.103 1.103 1.093 1.098 43,644 -0.01(-0.56%)
Feb 22, 2002 1.097 1.127 1.091 1.104 87,289 +0.01(+0.67%)
Feb 21, 2002 1.104 1.104 1.097 1.097 21,210 -0.01(-1.11%)
Feb 20, 2002 1.091 1.109 1.091 1.109 106,868 +0.02(+2.26%)
Feb 19, 2002 1.122 1.122 1.076 1.085 392,804 -0.02(-2.21%)
Feb 18, 2002 1.091 1.146 1.091 1.109 282,264 +0.00(+0.00%)
Feb 15, 2002 1.091 1.146 1.091 1.109 282,264 +0.02(+2.26%)
Feb 14, 2002 1.097 1.097 1.073 1.085 61,184 -0.01(-1.12%)
Feb 13, 2002 1.103 1.103 1.085 1.097 53,434 -0.01(-0.56%)
Feb 12, 2002 1.089 1.103 1.089 1.103 256,974 +0.01(+1.24%)
Feb 11, 2002 1.047 1.091 1.047 1.090 335,291 +0.04(+4.10%)
Feb 08, 2002 1.030 1.052 1.030 1.047 239,843 +0.02(+2.03%)
Feb 07, 2002 1.011 1.028 1.011 1.026 24,473 +0.01(+1.45%)
Feb 06, 2002 1.005 1.024 1.005 1.011 61,592 +0.00(+0.37%)
Feb 05, 2002 1.005 1.017 0.9990 1.008 449,502 +0.01(+0.86%)
Feb 04, 2002 1.030 1.030 0.9990 0.9990 104,829 -0.04(-4.12%)
Feb 01, 2002 1.036 1.054 1.030 1.042 192,527 +0.00(+0.35%)
Jan 31, 2002 1.024 1.038 1.024 1.038 212,514 +0.01(+0.59%)
Jan 30, 2002 1.017 1.036 1.005 1.032 121,145 +0.01(+1.32%)
Jan 29, 2002 1.030 1.030 1.019 1.019 37,118 +0.00(+0.12%)
Jan 28, 2002 1.005 1.024 0.9990 1.017 134,197 +0.01(+0.85%)
Jan 25, 2002 0.9929 1.009 0.9929 1.009 50,171 +0.02(+2.24%)
Jan 24, 2002 0.9990 1.005 0.9868 0.9868 14,276 -0.01(-1.47%)
Jan 23, 2002 0.9843 1.001 0.9843 1.001 39,158 +0.01(+0.86%)
Jan 22, 2002 0.9929 1.004 0.9831 0.9929 69,750 +0.00(+0.37%)
Jan 21, 2002 0.9929 0.9966 0.9868 0.9892 19,986 +0.00(+0.00%)
Jan 18, 2002 0.9929 0.9966 0.9831 0.9892 19,986 -0.01(-1.10%)
Jan 17, 2002 0.9966 1.000 0.9868 1.000 62,816 +0.01(+1.11%)
Jan 16, 2002 0.9978 0.9990 0.9831 0.9892 57,513 -0.01(-0.62%)
Jan 15, 2002 0.9819 0.9953 0.9806 0.9953 202,316 +0.01(+1.12%)
Jan 14, 2002 0.9929 0.9978 0.9831 0.9843 26,921 -0.00(-0.25%)
Jan 11, 2002 1.003 1.005 0.9868 0.9868 98,303 -0.02(-1.83%)
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.