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

GUESS (NY: GES )

21.20 -1.06 (-4.74%)
Streaming Delayed Price Updated: 3:27 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 (%)
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%)
Aug 02, 2004 1.965 2.008 1.959 1.985 674,233 +0.00(+0.06%)
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%)
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.