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 (%)
Jul 30, 2004 1.873 2.029 1.873 1.983 1,201,042 +0.14(+7.86%)
Jul 29, 2004 1.780 1.849 1.769 1.839 507,206 +0.03(+1.76%)
Jul 28, 2004 1.794 1.837 1.754 1.807 323,027 +0.00(+0.07%)
Jul 27, 2004 1.775 1.833 1.739 1.806 422,672 +0.04(+2.01%)
Jul 26, 2004 1.775 1.823 1.728 1.770 311,184 -0.02(-0.96%)
Jul 23, 2004 1.818 1.838 1.778 1.788 315,676 -0.04(-2.21%)
Jul 22, 2004 1.812 1.832 1.794 1.828 587,657 +0.00(+0.20%)
Jul 21, 2004 1.816 1.947 1.795 1.824 936,412 -0.00(-0.20%)
Jul 20, 2004 1.769 1.830 1.754 1.828 370,399 +0.07(+3.82%)
Jul 19, 2004 1.766 1.783 1.690 1.761 612,976 -0.01(-0.83%)
Jul 16, 2004 1.812 1.818 1.772 1.775 762,443 -0.03(-1.69%)
Jul 15, 2004 1.849 1.881 1.800 1.806 524,358 -0.06(-2.96%)
Jul 14, 2004 1.849 1.881 1.812 1.861 743,658 -0.01(-0.65%)
Jul 13, 2004 1.904 1.904 1.864 1.873 444,724 -0.06(-3.16%)
Jul 12, 2004 1.900 1.934 1.873 1.934 375,300 +0.03(+1.54%)
Jul 09, 2004 1.916 1.923 1.882 1.905 255,236 -0.01(-0.45%)
Jul 08, 2004 1.959 1.959 1.904 1.914 571,730 -0.07(-3.70%)
Jul 07, 2004 1.958 2.014 1.952 1.987 563,562 +0.03(+1.56%)
Jul 06, 2004 1.884 2.009 1.884 1.957 1,266,383 -0.07(-3.56%)
Jul 02, 2004 2.020 2.059 2.009 2.029 699,961 +0.03(+1.59%)
Jul 01, 2004 1.965 2.021 1.959 1.997 1,074,036 +0.03(+1.30%)
Jun 30, 2004 1.934 1.992 1.922 1.971 1,131,209 +0.03(+1.51%)
Jun 29, 2004 1.996 2.008 1.923 1.942 580,714 -0.08(-4.17%)
Jun 28, 2004 2.026 2.042 1.971 2.026 800,831 +0.03(+1.53%)
Jun 25, 2004 2.039 2.070 1.996 1.996 1,667,002 -0.02(-0.91%)
Jun 24, 2004 2.047 2.063 2.008 2.014 573,772 -0.03(-1.44%)
Jun 23, 2004 1.972 2.043 1.936 2.043 624,819 +0.09(+4.44%)
Jun 22, 2004 2.019 2.019 1.941 1.957 849,836 -0.06(-3.09%)
Jun 21, 2004 2.001 2.026 1.992 2.019 420,221 +0.02(+0.98%)
Jun 18, 2004 1.968 2.029 1.943 1.999 744,066 +0.04(+1.87%)
Jun 17, 2004 1.943 1.972 1.898 1.963 619,510 +0.05(+2.82%)
Jun 16, 2004 1.953 1.955 1.901 1.909 543,552 -0.04(-1.95%)
Jun 15, 2004 1.852 1.965 1.852 1.947 1,138,152 +0.12(+6.50%)
Jun 14, 2004 1.769 1.843 1.763 1.828 762,851 +0.06(+3.68%)
Jun 10, 2004 1.717 1.818 1.717 1.763 1,061,785 +0.06(+3.45%)
Jun 09, 2004 1.713 1.743 1.692 1.704 766,527 -0.01(-0.50%)
Jun 08, 2004 1.712 1.763 1.702 1.713 1,016,863 +0.01(+0.43%)
Jun 07, 2004 1.697 1.714 1.690 1.706 1,238,205 +0.00(+0.22%)
Jun 04, 2004 1.778 1.778 1.687 1.702 1,711,107 -0.05(-2.59%)
Jun 03, 2004 1.867 1.873 1.741 1.747 1,001,345 -0.11(-5.81%)
Jun 02, 2004 1.830 1.856 1.824 1.855 619,102 +0.02(+1.34%)
Jun 01, 2004 1.885 1.885 1.824 1.830 494,138 -0.06(-2.92%)
May 28, 2004 1.894 1.910 1.879 1.885 336,504 +0.02(+0.92%)
May 27, 2004 1.838 1.890 1.823 1.868 371,624 +0.03(+1.53%)
May 26, 2004 1.952 1.959 1.833 1.840 892,308 -0.04(-2.21%)
May 25, 2004 1.830 1.882 1.788 1.882 400,619 +0.06(+3.50%)
May 24, 2004 1.808 1.852 1.800 1.818 293,624 +0.03(+1.57%)
May 21, 2004 1.788 1.818 1.769 1.790 199,697 +0.01(+0.83%)
May 20, 2004 1.762 1.830 1.757 1.775 515,782 +0.03(+1.47%)
May 19, 2004 1.736 1.805 1.736 1.750 600,725 +0.01(+0.78%)
May 18, 2004 1.714 1.757 1.714 1.736 277,697 +0.03(+2.01%)
May 17, 2004 1.732 1.756 1.696 1.702 299,341 -0.04(-2.46%)
May 14, 2004 1.818 1.818 1.732 1.745 321,394 -0.02(-1.18%)
May 13, 2004 1.770 1.791 1.739 1.766 274,839 +0.01(+0.42%)
May 12, 2004 1.806 1.806 1.655 1.758 794,705 -0.04(-2.18%)
May 11, 2004 1.739 1.818 1.734 1.797 706,087 +0.08(+4.86%)
May 10, 2004 1.742 1.748 1.702 1.714 1,479,557 -0.08(-4.70%)
May 07, 2004 1.888 1.938 1.757 1.799 403,478 -0.10(-5.35%)
May 06, 2004 1.878 1.957 1.874 1.900 687,710 +0.03(+1.50%)
May 05, 2004 1.862 1.884 1.837 1.872 1,121,408 +0.03(+1.53%)
May 04, 2004 1.903 1.910 1.788 1.844 1,340,299 -0.05(-2.46%)
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.