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

GUESS (NY: GES )

21.35 -0.91 (-4.09%)
Streaming Delayed Price Updated: 12:20 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 (%)
Sep 30, 2005 2.590 2.654 2.548 2.624 1,020,539 +0.03(+1.04%)
Sep 29, 2005 2.510 2.597 2.482 2.597 1,542,038 +0.08(+3.36%)
Sep 28, 2005 2.528 2.656 2.473 2.512 1,317,430 -0.01(-0.58%)
Sep 27, 2005 2.542 2.563 2.485 2.527 812,265 -0.00(-0.10%)
Sep 26, 2005 2.527 2.571 2.473 2.530 2,164,000 +0.07(+2.89%)
Sep 23, 2005 2.458 2.509 2.424 2.458 1,757,663 +0.02(+1.01%)
Sep 22, 2005 2.455 2.456 2.401 2.434 2,265,278 -0.03(-1.05%)
Sep 21, 2005 2.590 2.590 2.451 2.460 1,979,821 -0.14(-5.46%)
Sep 20, 2005 2.694 2.773 2.594 2.602 2,314,283 -0.09(-3.23%)
Sep 19, 2005 2.762 2.790 2.683 2.689 1,934,082 -0.07(-2.66%)
Sep 16, 2005 2.690 2.766 2.679 2.762 1,305,179 +0.09(+3.30%)
Sep 15, 2005 2.796 2.822 2.668 2.674 602,358 -0.10(-3.75%)
Sep 14, 2005 2.818 2.865 2.767 2.778 1,136,927 -0.04(-1.43%)
Sep 13, 2005 2.674 2.820 2.673 2.818 1,912,847 +0.14(+5.40%)
Sep 12, 2005 2.773 2.773 2.621 2.674 1,372,970 -0.03(-0.95%)
Sep 09, 2005 2.785 2.790 2.689 2.700 1,217,786 -0.08(-2.99%)
Sep 08, 2005 2.771 2.790 2.738 2.783 749,375 +0.02(+0.57%)
Sep 07, 2005 2.772 2.776 2.730 2.767 878,014 +0.00(+0.00%)
Sep 06, 2005 2.632 2.771 2.624 2.767 2,418,828 +0.16(+6.10%)
Sep 02, 2005 2.537 2.610 2.537 2.608 1,248,006 +0.08(+3.05%)
Sep 01, 2005 2.648 2.730 2.530 2.531 2,938,695 -0.12(-4.44%)
Aug 31, 2005 2.648 2.657 2.549 2.648 862,904 +0.06(+2.46%)
Aug 30, 2005 2.652 2.658 2.547 2.585 1,432,185 -0.06(-2.31%)
Aug 29, 2005 2.626 2.648 2.534 2.646 1,410,132 +0.00(+0.05%)
Aug 26, 2005 2.694 2.807 2.621 2.645 544,369 -0.04(-1.55%)
Aug 25, 2005 2.659 2.700 2.659 2.686 567,646 +0.03(+1.01%)
Aug 24, 2005 2.712 2.713 2.638 2.659 934,779 -0.07(-2.43%)
Aug 23, 2005 2.691 2.792 2.691 2.725 1,462,405 +0.05(+1.97%)
Aug 22, 2005 2.714 2.718 2.620 2.673 1,812,794 -0.02(-0.82%)
Aug 19, 2005 2.718 2.765 2.684 2.695 683,218 -0.01(-0.45%)
Aug 18, 2005 2.750 2.750 2.695 2.707 1,515,085 -0.05(-1.73%)
Aug 17, 2005 2.821 2.837 2.743 2.755 2,163,591 -0.06(-2.13%)
Aug 16, 2005 2.989 2.989 2.814 2.815 2,359,613 -0.18(-5.93%)
Aug 15, 2005 2.990 3.055 2.973 2.992 2,829,249 +0.02(+0.66%)
Aug 12, 2005 2.938 2.987 2.927 2.973 1,936,124 +0.06(+2.15%)
Aug 11, 2005 2.781 2.924 2.781 2.910 3,333,597 +0.14(+5.13%)
Aug 10, 2005 2.777 2.811 2.696 2.768 2,219,948 -0.04(-1.40%)
Aug 09, 2005 2.798 2.876 2.785 2.807 1,531,012 +0.03(+0.97%)
Aug 08, 2005 2.822 2.867 2.776 2.781 1,378,279 -0.02(-0.66%)
Aug 05, 2005 2.823 2.863 2.794 2.799 1,530,195 -0.02(-0.87%)
Aug 04, 2005 2.920 2.927 2.805 2.823 2,122,753 -0.10(-3.27%)
Aug 03, 2005 3.011 3.014 2.866 2.919 3,363,817 -0.14(-4.60%)
Aug 02, 2005 2.899 3.143 2.887 3.060 5,578,865 +0.13(+4.43%)
Aug 01, 2005 2.864 2.960 2.834 2.930 1,526,112 +0.06(+2.26%)
Jul 29, 2005 2.755 2.885 2.676 2.865 3,019,962 +0.10(+3.72%)
Jul 28, 2005 2.698 2.785 2.669 2.762 1,503,242 +0.03(+1.21%)
Jul 27, 2005 2.663 2.752 2.663 2.729 2,049,245 +0.12(+4.60%)
Jul 26, 2005 2.561 2.665 2.526 2.609 2,464,975 +0.06(+2.35%)
Jul 25, 2005 2.583 2.632 2.547 2.549 1,347,242 -0.02(-0.86%)
Jul 22, 2005 2.436 2.571 2.432 2.571 1,567,358 +0.12(+5.10%)
Jul 21, 2005 2.443 2.449 2.408 2.446 962,957 -0.01(-0.35%)
Jul 20, 2005 2.412 2.455 2.372 2.455 1,042,591 +0.04(+1.47%)
Jul 19, 2005 2.364 2.428 2.364 2.419 1,662,510 +0.06(+2.33%)
Jul 18, 2005 2.394 2.394 2.339 2.364 2,014,533 -0.02(-0.97%)
Jul 15, 2005 2.379 2.429 2.351 2.387 2,769,217 -0.00(-0.15%)
Jul 14, 2005 2.526 2.586 2.364 2.391 4,043,360 -0.13(-5.33%)
Jul 13, 2005 2.467 2.526 2.444 2.526 1,790,333 +0.06(+2.59%)
Jul 12, 2005 2.455 2.495 2.449 2.462 1,497,934 -0.00(-0.20%)
Jul 11, 2005 2.414 2.482 2.387 2.467 2,471,101 +0.04(+1.82%)
Jul 08, 2005 2.364 2.443 2.364 2.423 3,369,126 +0.06(+2.54%)
Jul 07, 2005 2.102 2.429 2.099 2.363 6,492,408 +0.26(+12.41%)
Jul 06, 2005 2.103 2.116 2.085 2.102 1,471,797 -0.01(-0.41%)
Jul 05, 2005 2.080 2.130 2.078 2.111 648,505 +0.02(+1.17%)
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.