Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GUESS (NY: GES )

27.16 +0.45 (+1.68%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 6, 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 (%)
Feb 28, 2005 1.832 1.857 1.800 1.831 879,020 +0.01(+0.41%)
Feb 25, 2005 1.820 1.830 1.793 1.824 398,859 +0.01(+0.55%)
Feb 24, 2005 1.780 1.822 1.770 1.814 521,616 +0.03(+1.53%)
Feb 23, 2005 1.795 1.832 1.773 1.786 755,458 -0.01(-0.48%)
Feb 22, 2005 1.839 1.863 1.770 1.795 825,893 -0.04(-2.30%)
Feb 18, 2005 1.851 1.863 1.798 1.837 686,634 -0.00(-0.13%)
Feb 17, 2005 1.814 1.863 1.814 1.840 866,946 +0.03(+1.44%)
Feb 16, 2005 1.888 1.901 1.789 1.814 2,060,708 -0.04(-2.34%)
Feb 15, 2005 1.759 1.857 1.754 1.857 2,036,156 +0.10(+5.88%)
Feb 14, 2005 1.708 1.754 1.665 1.754 644,373 +0.03(+1.95%)
Feb 11, 2005 1.714 1.739 1.690 1.721 415,763 +0.01(+0.43%)
Feb 10, 2005 1.726 1.754 1.688 1.713 645,581 -0.01(-0.72%)
Feb 09, 2005 1.764 1.767 1.716 1.726 427,838 -0.03(-1.49%)
Feb 08, 2005 1.795 1.795 1.750 1.752 384,772 -0.05(-2.96%)
Feb 07, 2005 1.752 1.824 1.750 1.805 301,056 +0.05(+2.61%)
Feb 04, 2005 1.784 1.795 1.750 1.759 456,414 -0.02(-1.39%)
Feb 03, 2005 1.764 1.809 1.745 1.784 592,856 +0.01(+0.42%)
Feb 02, 2005 1.788 1.809 1.760 1.776 891,900 -0.02(-1.17%)
Feb 01, 2005 1.767 1.804 1.752 1.798 860,506 +0.03(+1.90%)
Jan 31, 2005 1.721 1.770 1.719 1.764 843,602 +0.06(+3.27%)
Jan 28, 2005 1.727 1.731 1.692 1.708 903,572 -0.02(-1.43%)
Jan 27, 2005 1.687 1.757 1.687 1.733 1,061,747 +0.04(+2.27%)
Jan 26, 2005 1.718 1.718 1.685 1.694 1,554,788 -0.03(-1.73%)
Jan 25, 2005 1.737 1.768 1.714 1.724 641,958 +0.01(+0.36%)
Jan 24, 2005 1.776 1.786 1.702 1.718 1,207,848 -0.06(-3.29%)
Jan 21, 2005 1.759 1.778 1.739 1.776 1,522,187 +0.01(+0.56%)
Jan 20, 2005 1.762 1.775 1.734 1.767 1,191,346 -0.01(-0.35%)
Jan 19, 2005 1.760 1.800 1.745 1.773 1,209,861 +0.01(+0.35%)
Jan 18, 2005 1.707 1.790 1.677 1.767 2,122,288 +0.03(+1.94%)
Jan 14, 2005 1.603 1.733 1.590 1.733 1,910,984 +0.12(+7.72%)
Jan 13, 2005 1.614 1.622 1.578 1.609 737,749 +0.00(+0.08%)
Jan 12, 2005 1.646 1.646 1.583 1.608 919,671 -0.04(-2.41%)
Jan 11, 2005 1.651 1.651 1.619 1.647 826,698 -0.02(-0.97%)
Jan 10, 2005 1.625 1.671 1.615 1.663 975,616 +0.03(+2.14%)
Jan 07, 2005 1.658 1.658 1.590 1.629 757,068 -0.02(-1.06%)
Jan 06, 2005 1.675 1.708 1.625 1.646 1,786,215 -0.02(-0.97%)
Jan 05, 2005 1.671 1.734 1.646 1.662 2,350,897 +0.00(+0.30%)
Jan 04, 2005 1.565 1.688 1.559 1.657 3,696,797 +0.17(+11.35%)
Jan 03, 2005 1.557 1.558 1.480 1.488 1,275,063 -0.07(-4.54%)
Dec 31, 2004 1.553 1.571 1.543 1.559 411,739 +0.00(+0.16%)
Dec 30, 2004 1.569 1.588 1.539 1.557 901,962 -0.02(-1.57%)
Dec 29, 2004 1.555 1.584 1.535 1.581 482,173 +0.01(+0.87%)
Dec 28, 2004 1.548 1.583 1.548 1.568 412,946 +0.02(+1.28%)
Dec 27, 2004 1.553 1.570 1.539 1.548 317,558 +0.01(+0.48%)
Dec 23, 2004 1.554 1.571 1.535 1.540 418,983 -0.02(-1.43%)
Dec 22, 2004 1.547 1.586 1.537 1.563 977,628 +0.02(+1.04%)
Dec 21, 2004 1.509 1.581 1.509 1.547 1,355,559 +0.04(+2.64%)
Dec 20, 2004 1.455 1.511 1.455 1.507 933,355 +0.05(+3.59%)
Dec 17, 2004 1.456 1.472 1.439 1.455 1,611,538 -0.00(-0.26%)
Dec 16, 2004 1.455 1.483 1.453 1.458 996,545 -0.00(-0.34%)
Dec 15, 2004 1.485 1.494 1.455 1.463 887,472 -0.02(-1.50%)
Dec 14, 2004 1.485 1.496 1.473 1.486 1,514,942 +0.00(+0.08%)
Dec 13, 2004 1.507 1.540 1.485 1.485 1,221,935 -0.02(-1.65%)
Dec 10, 2004 1.503 1.534 1.493 1.509 1,456,180 +0.02(+1.25%)
Dec 09, 2004 1.503 1.534 1.477 1.491 1,089,921 -0.01(-0.74%)
Dec 08, 2004 1.540 1.548 1.492 1.502 1,276,270 -0.04(-2.58%)
Dec 07, 2004 1.615 1.621 1.528 1.542 1,650,981 -0.05(-3.35%)
Dec 06, 2004 1.634 1.640 1.593 1.595 2,010,397 -0.02(-1.08%)
Dec 03, 2004 1.685 1.702 1.612 1.612 2,263,559 -0.07(-4.28%)
Dec 02, 2004 1.770 1.778 1.683 1.685 2,509,475 -0.18(-9.60%)
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.