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

GUESS (NY: GES )

21.11 -1.16 (-5.19%)
Streaming Delayed Price Updated: 3:18 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 (%)
Jun 28, 2002 0.8509 0.8815 0.8509 0.8815 345,488 +0.03(+3.60%)
Jun 27, 2002 0.8436 0.8509 0.8277 0.8509 67,382 +0.02(+2.36%)
Jun 26, 2002 0.8093 0.8326 0.8020 0.8313 67,382 +0.02(+2.72%)
Jun 25, 2002 0.7860 0.8142 0.7860 0.8093 64,932 +0.02(+2.01%)
Jun 21, 2002 0.7946 0.8020 0.7848 0.7934 192,346 -0.00(-0.15%)
Jun 20, 2002 0.8081 0.8142 0.7922 0.7946 824,108 -0.01(-1.67%)
Jun 19, 2002 0.8166 0.8264 0.8081 0.8081 182,953 -0.01(-1.49%)
Jun 18, 2002 0.8264 0.8436 0.8203 0.8203 46,146 +0.00(+0.15%)
Jun 17, 2002 0.8081 0.8191 0.8044 0.8191 86,984 +0.02(+2.14%)
Jun 14, 2002 0.7799 0.8020 0.7799 0.8020 80,450 +0.02(+3.15%)
Jun 12, 2002 0.7652 0.7775 0.7652 0.7775 84,534 +0.01(+1.60%)
Jun 11, 2002 0.7664 0.7836 0.7652 0.7652 65,340 -0.00(-0.16%)
Jun 10, 2002 0.7799 0.7836 0.7664 0.7664 14,701 -0.02(-2.95%)
Jun 07, 2002 0.7664 0.7897 0.7652 0.7897 34,303 +0.02(+3.04%)
Jun 06, 2002 0.7726 0.7775 0.7664 0.7664 10,617 -0.01(-1.42%)
Jun 05, 2002 0.7713 0.7775 0.7652 0.7775 33,078 -0.02(-2.76%)
May 31, 2002 0.7958 0.8044 0.7958 0.7995 8,575 -0.01(-1.06%)
May 28, 2002 0.8387 0.8387 0.8020 0.8081 37,570 -0.02(-2.22%)
May 27, 2002 0.8020 0.8301 0.8020 0.8264 33,895 +0.00(+0.00%)
May 24, 2002 0.8020 0.8301 0.8020 0.8264 33,895 +0.02(+2.27%)
May 23, 2002 0.8020 0.8558 0.8020 0.8081 156,000 +0.01(+1.23%)
May 22, 2002 0.8387 0.8473 0.7983 0.7983 92,293 -0.05(-5.51%)
May 21, 2002 0.8277 0.8509 0.8277 0.8448 19,602 +0.01(+1.32%)
May 20, 2002 0.8558 0.8558 0.8093 0.8338 46,146 +0.01(+0.89%)
May 17, 2002 0.8326 0.8509 0.8264 0.8264 230,734 -0.01(-0.74%)
May 16, 2002 0.8448 0.8521 0.8264 0.8326 276,880 -0.00(-0.58%)
May 15, 2002 0.8570 0.8607 0.8264 0.8375 16,743 -0.02(-2.29%)
May 14, 2002 0.8815 0.8815 0.8521 0.8570 73,916 -0.01(-1.41%)
May 13, 2002 0.8644 0.8815 0.8644 0.8693 43,288 +0.00(+0.00%)
May 10, 2002 0.9244 0.9244 0.8583 0.8693 96,377 -0.06(-6.58%)
May 09, 2002 0.9317 0.9489 0.9305 0.9305 97,194 -0.00(-0.13%)
May 08, 2002 0.9611 0.9832 0.9183 0.9317 171,110 -0.04(-4.28%)
May 07, 2002 0.9648 0.9856 0.9550 0.9734 130,272 +0.02(+2.19%)
May 06, 2002 0.9366 0.9917 0.9366 0.9525 72,691 +0.00(+0.52%)
May 03, 2002 0.9244 0.9489 0.9244 0.9476 106,178 +0.02(+1.84%)
May 02, 2002 0.8754 0.9366 0.8754 0.9305 112,304 +0.06(+7.04%)
May 01, 2002 0.8889 0.8950 0.8632 0.8693 80,859 -0.03(-2.87%)
Apr 30, 2002 0.8570 0.8999 0.8570 0.8950 33,487 +0.04(+5.18%)
Apr 29, 2002 0.8877 0.8999 0.8509 0.8509 100,461 -0.03(-3.47%)
Apr 26, 2002 0.8815 0.9060 0.8607 0.8815 142,524 +0.01(+1.27%)
Apr 25, 2002 0.8938 0.8938 0.8632 0.8705 43,696 -0.03(-3.79%)
Apr 24, 2002 0.8877 0.9060 0.8754 0.9048 47,780 +0.02(+2.64%)
Apr 23, 2002 0.8938 0.9023 0.8644 0.8815 91,476 -0.02(-1.77%)
Apr 22, 2002 0.9207 0.9232 0.8975 0.8975 46,555 -0.03(-2.79%)
Apr 19, 2002 0.9452 0.9452 0.9195 0.9232 13,068 -0.03(-2.71%)
Apr 18, 2002 0.9428 0.9611 0.9305 0.9489 70,649 +0.01(+0.65%)
Apr 17, 2002 0.9672 0.9795 0.9428 0.9428 29,403 -0.02(-2.28%)
Apr 16, 2002 0.9550 0.9795 0.9366 0.9648 95,152 +0.00(+0.38%)
Apr 15, 2002 0.9379 0.9611 0.9305 0.9611 1,049,942 +0.02(+2.61%)
Apr 12, 2002 0.9305 0.9415 0.9121 0.9366 80,042 -0.01(-0.78%)
Apr 11, 2002 0.9550 0.9550 0.9305 0.9440 116,796 -0.02(-2.41%)
Apr 10, 2002 0.9672 0.9917 0.9366 0.9672 49,413 -0.00(-0.50%)
Apr 09, 2002 0.9587 1.010 0.9366 0.9721 247,069 +0.01(+1.15%)
Apr 08, 2002 0.9550 0.9795 0.9379 0.9611 280,556 +0.01(+1.29%)
Apr 05, 2002 0.9060 0.9550 0.9060 0.9489 67,382 +0.05(+5.30%)
Apr 04, 2002 0.8950 0.9244 0.8950 0.9011 2,411,477 +0.00(+0.27%)
Apr 03, 2002 0.9183 0.9183 0.8975 0.8987 42,063 -0.01(-1.48%)
Apr 02, 2002 0.9244 0.9244 0.8950 0.9121 121,696 -0.01(-1.32%)
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.