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

GUESS (NY: GES )

26.23 +0.55 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 0.9666 0.9666 0.9616 0.9654 12,491 +0.00(+0.00%)
Mar 28, 2002 0.9666 0.9666 0.9616 0.9654 12,491 -0.00(-0.13%)
Mar 27, 2002 0.9678 0.9691 0.9629 0.9666 363,871 +0.00(+0.39%)
Mar 26, 2002 0.9616 0.9678 0.9567 0.9629 641,912 -0.01(-0.77%)
Mar 25, 2002 0.9716 0.9716 0.9554 0.9703 13,297 +0.00(+0.39%)
Mar 22, 2002 0.9691 0.9865 0.9641 0.9666 103,963 -0.01(-1.39%)
Mar 21, 2002 0.9368 0.9827 0.9368 0.9803 190,599 +0.04(+4.64%)
Mar 20, 2002 0.9592 0.9592 0.9319 0.9368 23,774 -0.02(-2.45%)
Mar 19, 2002 0.9418 0.9629 0.9331 0.9604 350,573 +0.02(+1.98%)
Mar 18, 2002 0.9405 0.9530 0.9356 0.9418 14,506 +0.01(+0.66%)
Mar 15, 2002 0.9306 0.9554 0.9306 0.9356 75,353 -0.01(-0.79%)
Mar 14, 2002 0.9554 0.9678 0.9381 0.9430 50,772 -0.01(-0.65%)
Mar 13, 2002 0.9616 0.9703 0.9405 0.9492 59,637 -0.02(-1.92%)
Mar 12, 2002 0.9306 0.9790 0.9058 0.9678 113,634 +0.04(+4.00%)
Mar 11, 2002 0.9492 0.9492 0.9294 0.9306 70,517 -0.01(-1.19%)
Mar 08, 2002 0.9244 0.9443 0.9244 0.9418 220,015 -0.04(-4.53%)
Mar 07, 2002 1.061 1.061 0.9740 0.9865 104,769 -0.09(-8.09%)
Mar 06, 2002 1.055 1.080 1.048 1.073 134,185 -0.03(-2.81%)
Mar 05, 2002 1.111 1.122 1.098 1.104 188,584 -0.01(-1.11%)
Mar 04, 2002 1.117 1.118 1.104 1.117 52,384 +0.01(+1.12%)
Mar 01, 2002 1.117 1.118 1.092 1.104 1,148,027 -0.02(-2.09%)
Feb 28, 2002 1.118 1.142 1.117 1.128 39,892 +0.00(+0.44%)
Feb 27, 2002 1.117 1.123 1.117 1.123 91,471 +0.01(+0.56%)
Feb 26, 2002 1.109 1.117 1.098 1.117 234,924 +0.00(+0.45%)
Feb 25, 2002 1.117 1.117 1.107 1.112 43,116 -0.01(-0.55%)
Feb 22, 2002 1.111 1.140 1.104 1.118 86,233 +0.01(+0.67%)
Feb 21, 2002 1.118 1.118 1.111 1.111 20,953 -0.01(-1.11%)
Feb 20, 2002 1.104 1.123 1.104 1.123 105,574 +0.02(+2.26%)
Feb 19, 2002 1.135 1.135 1.089 1.098 388,048 -0.02(-2.21%)
Feb 18, 2002 1.104 1.160 1.104 1.123 278,846 +0.00(+0.00%)
Feb 15, 2002 1.104 1.160 1.104 1.123 278,846 +0.02(+2.26%)
Feb 14, 2002 1.111 1.111 1.086 1.098 60,443 -0.01(-1.12%)
Feb 13, 2002 1.117 1.117 1.098 1.111 52,787 -0.01(-0.56%)
Feb 12, 2002 1.102 1.117 1.102 1.117 253,863 +0.01(+1.24%)
Feb 11, 2002 1.060 1.104 1.060 1.103 331,231 +0.04(+4.10%)
Feb 08, 2002 1.042 1.065 1.042 1.060 236,939 +0.02(+2.03%)
Feb 07, 2002 1.024 1.041 1.024 1.039 24,177 +0.01(+1.45%)
Feb 06, 2002 1.017 1.036 1.017 1.024 60,846 +0.00(+0.36%)
Feb 05, 2002 1.017 1.030 1.011 1.020 444,059 +0.01(+0.86%)
Feb 04, 2002 1.042 1.042 1.011 1.011 103,560 -0.04(-4.12%)
Feb 01, 2002 1.048 1.067 1.042 1.055 190,196 +0.00(+0.35%)
Jan 31, 2002 1.036 1.051 1.036 1.051 209,941 +0.01(+0.59%)
Jan 30, 2002 1.030 1.048 1.017 1.045 119,678 +0.01(+1.32%)
Jan 29, 2002 1.042 1.042 1.031 1.031 36,669 +0.00(+0.12%)
Jan 28, 2002 1.017 1.036 1.011 1.030 132,573 +0.01(+0.85%)
Jan 25, 2002 1.005 1.021 1.005 1.021 49,563 +0.02(+2.24%)
Jan 24, 2002 1.011 1.017 0.9989 0.9989 14,103 -0.01(-1.47%)
Jan 23, 2002 0.9964 1.014 0.9964 1.014 38,683 +0.01(+0.86%)
Jan 22, 2002 1.005 1.016 0.9951 1.005 68,905 +0.00(+0.37%)
Jan 21, 2002 1.005 1.009 0.9989 1.001 19,744 +0.00(+0.00%)
Jan 18, 2002 1.005 1.009 0.9951 1.001 19,744 -0.01(-1.10%)
Jan 17, 2002 1.009 1.013 0.9989 1.013 62,055 +0.01(+1.11%)
Jan 16, 2002 1.010 1.011 0.9951 1.001 56,817 -0.01(-0.62%)
Jan 15, 2002 0.9939 1.008 0.9927 1.008 199,867 +0.01(+1.12%)
Jan 14, 2002 1.005 1.010 0.9951 0.9964 26,595 -0.00(-0.25%)
Jan 11, 2002 1.015 1.017 0.9989 0.9989 97,112 -0.02(-1.83%)
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.