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

GUESS (NY: GES )

22.26 -0.17 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2002 0.5651 0.5761 0.5259 0.5259 68,934 -0.05(-8.72%)
Sep 27, 2002 0.6006 0.6006 0.5700 0.5761 9,381 -0.03(-4.67%)
Sep 26, 2002 0.6006 0.6129 0.5884 0.6043 13,052 +0.02(+2.71%)
Sep 25, 2002 0.5786 0.5884 0.5761 0.5884 9,381 +0.01(+1.69%)
Sep 24, 2002 0.5994 0.6215 0.5712 0.5786 55,473 -0.02(-3.67%)
Sep 23, 2002 0.5884 0.6068 0.5884 0.6006 38,750 -0.01(-1.80%)
Sep 20, 2002 0.6031 0.6117 0.6031 0.6117 35,487 +0.01(+1.84%)
Sep 19, 2002 0.6055 0.6129 0.6006 0.6006 4,731,600 -0.01(-1.80%)
Sep 18, 2002 0.6117 0.6129 0.6117 0.6117 4,486 -0.00(-0.20%)
Sep 17, 2002 0.6190 0.6190 0.6019 0.6129 22,434 -0.01(-1.96%)
Sep 16, 2002 0.6301 0.6435 0.6252 0.6252 6,526 -0.00(-0.20%)
Sep 13, 2002 0.6252 0.6264 0.6215 0.6264 4,078 +0.00(+0.20%)
Sep 12, 2002 0.6644 0.6644 0.6117 0.6252 132,566 -0.04(-6.59%)
Sep 11, 2002 0.6742 0.6742 0.6681 0.6693 9,381 -0.00(-0.73%)
Sep 10, 2002 0.6558 0.6742 0.6497 0.6742 26,921 +0.01(+1.85%)
Sep 09, 2002 0.6313 0.6681 0.6313 0.6619 52,210 +0.03(+5.06%)
Sep 06, 2002 0.6203 0.6313 0.6190 0.6301 35,079 +0.01(+1.58%)
Sep 05, 2002 0.6190 0.6203 0.6190 0.6203 231,277 -0.00(-0.78%)
Sep 04, 2002 0.6337 0.6337 0.6129 0.6252 68,934 -0.01(-2.11%)
Sep 03, 2002 0.6399 0.6399 0.6386 0.6386 61,592 -0.00(-0.19%)
Aug 30, 2002 0.6301 0.6423 0.6301 0.6399 81,579 +0.01(+1.56%)
Aug 29, 2002 0.6190 0.6313 0.6190 0.6301 25,289 +0.01(+1.78%)
Aug 28, 2002 0.6129 0.6252 0.6129 0.6190 25,289 +0.01(+1.00%)
Aug 27, 2002 0.6252 0.6252 0.6129 0.6129 25,697 -0.00(-0.79%)
Aug 26, 2002 0.6006 0.6252 0.6006 0.6178 37,934 +0.02(+2.86%)
Aug 23, 2002 0.6178 0.6190 0.6006 0.6006 23,658 -0.02(-2.97%)
Aug 22, 2002 0.6350 0.6350 0.6006 0.6190 37,526 -0.01(-1.94%)
Aug 21, 2002 0.6239 0.6313 0.6239 0.6313 4,894 +0.01(+2.39%)
Aug 20, 2002 0.6092 0.6313 0.6092 0.6166 25,289 +0.02(+2.65%)
Aug 16, 2002 0.6092 0.6104 0.5884 0.6006 31,408 -0.01(-1.41%)
Aug 15, 2002 0.6252 0.6313 0.6080 0.6092 23,250 -0.02(-2.55%)
Aug 14, 2002 0.6129 0.6252 0.5970 0.6252 14,684 +0.02(+3.24%)
Aug 13, 2002 0.6068 0.6068 0.6006 0.6055 26,105 -0.00(-0.40%)
Aug 12, 2002 0.5957 0.6117 0.5884 0.6080 39,973 -0.07(-9.82%)
Aug 07, 2002 0.6350 0.6742 0.6313 0.6742 1,186,163 +0.04(+6.80%)
Aug 06, 2002 0.6166 0.6435 0.6166 0.6313 1,871,837 +0.02(+3.00%)
Aug 05, 2002 0.6178 0.6313 0.6092 0.6129 242,698 +0.00(+0.00%)
Aug 02, 2002 0.6619 0.6619 0.6129 0.6129 1,917,114 -0.06(-9.09%)
Aug 01, 2002 0.6815 0.6987 0.6681 0.6742 135,013 -0.01(-1.79%)
Jul 31, 2002 0.7821 0.7821 0.6864 0.6864 210,882 -0.10(-12.50%)
Jul 30, 2002 0.7968 0.7968 0.7686 0.7845 8,565 -0.02(-2.14%)
Jul 29, 2002 0.7723 0.8017 0.7661 0.8017 25,289 +0.04(+5.48%)
Jul 26, 2002 0.7404 0.7600 0.7355 0.7600 46,092 +0.03(+3.51%)
Jul 25, 2002 0.7330 0.7539 0.7330 0.7343 45,684 -0.00(-0.17%)
Jul 24, 2002 0.7539 0.7539 0.7171 0.7355 60,776 -0.02(-2.91%)
Jul 23, 2002 0.7943 0.7943 0.7575 0.7575 112,171 -0.04(-4.63%)
Jul 22, 2002 0.8090 0.8090 0.7894 0.7943 45,276 -0.01(-1.82%)
Jul 19, 2002 0.7784 0.8335 0.7723 0.8090 122,368 +0.03(+3.94%)
Jul 17, 2002 0.7232 0.7784 0.7232 0.7784 55,473 +0.04(+5.83%)
Jul 12, 2002 0.7477 0.7526 0.7355 0.7355 203,948 -0.02(-2.28%)
Jul 11, 2002 0.7600 0.7661 0.7355 0.7526 53,434 -0.01(-1.76%)
Jul 10, 2002 0.7723 0.7723 0.7612 0.7661 19,171 -0.00(-0.48%)
Jul 09, 2002 0.8029 0.8029 0.7698 0.7698 26,921 -0.03(-4.12%)
Jul 08, 2002 0.7784 0.8029 0.7784 0.8029 69,342 +0.02(+3.15%)
Jul 05, 2002 0.8826 0.8826 0.7171 0.7784 241,066 -0.11(-12.41%)
Jul 04, 2002 0.8826 0.8887 0.8826 0.8887 81,579 +0.00(+0.00%)
Jul 03, 2002 0.8826 0.8887 0.8826 0.8887 13,460 +0.01(+0.69%)
Jul 02, 2002 0.8948 0.8961 0.8826 0.8826 64,447 -0.01(-1.37%)
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.