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

GUESS (NY: GES )

19.53 -0.04 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2007 19.59 19.93 19.26 19.35 1,816,849 -0.24(-1.24%)
Mar 29, 2007 19.98 19.98 19.29 19.59 863,223 -0.23(-1.16%)
Mar 28, 2007 19.90 19.95 19.54 19.82 1,383,040 -0.08(-0.38%)
Mar 27, 2007 20.13 20.29 19.90 19.90 1,521,784 -0.44(-2.18%)
Mar 26, 2007 19.93 20.36 19.93 20.34 2,122,813 +0.43(+2.18%)
Mar 23, 2007 19.67 20.07 19.62 19.91 1,614,907 -0.00(-0.02%)
Mar 22, 2007 20.15 20.15 19.47 19.91 2,261,958 +0.19(+0.97%)
Mar 21, 2007 19.71 19.84 19.57 19.72 1,197,488 +0.03(+0.17%)
Mar 20, 2007 19.62 19.72 19.56 19.69 855,271 +0.04(+0.19%)
Mar 19, 2007 19.09 19.82 19.09 19.65 2,543,840 +0.77(+4.10%)
Mar 16, 2007 19.04 19.10 18.83 18.88 2,171,137 -0.26(-1.37%)
Mar 15, 2007 19.23 19.45 19.00 19.14 2,241,241 -0.20(-1.04%)
Mar 14, 2007 19.48 19.67 19.07 19.34 2,809,817 -0.16(-0.83%)
Mar 13, 2007 40.71 20.33 19.39 19.50 1,715,983 +9.32(+91.62%)
Mar 12, 2007 10.13 10.25 10.10 10.18 2,428,325 +0.04(+0.39%)
Mar 09, 2007 10.04 10.15 10.01 10.14 3,004,644 +0.23(+2.36%)
Mar 08, 2007 10.02 10.04 9.834 9.904 3,389,694 +0.12(+1.25%)
Mar 07, 2007 9.648 9.856 9.647 9.782 3,087,095 +0.14(+1.45%)
Mar 06, 2007 9.416 9.691 9.372 9.642 2,410,746 +0.36(+3.85%)
Mar 05, 2007 9.429 9.568 9.285 9.285 3,026,826 -0.26(-2.76%)
Mar 02, 2007 9.713 9.775 9.525 9.549 2,572,300 -0.23(-2.33%)
Mar 01, 2007 9.677 9.777 9.497 9.777 4,238,189 +0.05(+0.47%)
Feb 28, 2007 9.679 9.760 9.470 9.732 3,976,058 +0.05(+0.54%)
Feb 27, 2007 9.109 9.796 8.974 9.679 8,044,193 -0.18(-1.82%)
Feb 26, 2007 10.12 10.15 9.830 9.858 2,931,493 -0.31(-3.05%)
Feb 23, 2007 10.06 10.19 9.936 10.17 2,339,596 +0.08(+0.79%)
Feb 22, 2007 10.12 10.15 9.992 10.09 2,394,842 -0.05(-0.47%)
Feb 21, 2007 10.19 10.29 10.11 10.14 4,263,171 -0.16(-1.54%)
Feb 20, 2007 10.04 10.36 9.991 10.30 3,854,265 +0.16(+1.56%)
Feb 16, 2007 9.991 10.15 9.945 10.14 3,384,253 +0.15(+1.47%)
Feb 15, 2007 9.618 10.10 9.617 9.991 11,181,513 +1.08(+12.13%)
Feb 14, 2007 9.064 9.064 8.876 8.910 3,610,386 -0.04(-0.48%)
Feb 13, 2007 8.898 9.059 8.876 8.953 3,559,287 +0.11(+1.26%)
Feb 12, 2007 8.721 8.910 8.592 8.842 3,902,622 +0.13(+1.45%)
Feb 09, 2007 8.770 8.912 8.644 8.715 2,936,842 -0.05(-0.57%)
Feb 08, 2007 8.688 8.765 8.578 8.765 2,267,608 +0.03(+0.29%)
Feb 07, 2007 8.774 8.778 8.648 8.740 1,346,837 -0.01(-0.16%)
Feb 06, 2007 8.680 8.787 8.629 8.754 2,607,875 +0.08(+0.92%)
Feb 05, 2007 8.643 8.740 8.515 8.674 1,846,983 +0.01(+0.08%)
Feb 02, 2007 8.830 8.830 8.618 8.667 1,705,519 -0.16(-1.79%)
Feb 01, 2007 8.674 8.831 8.637 8.825 2,610,386 +0.21(+2.44%)
Jan 31, 2007 8.398 8.636 8.363 8.615 2,585,274 +0.22(+2.62%)
Jan 30, 2007 8.601 8.643 8.374 8.395 2,089,732 -0.15(-1.73%)
Jan 29, 2007 8.597 8.630 8.465 8.543 2,252,541 -0.08(-0.89%)
Jan 26, 2007 8.530 8.647 8.434 8.619 2,337,503 +0.07(+0.81%)
Jan 25, 2007 8.781 8.785 8.524 8.550 3,441,173 -0.24(-2.69%)
Jan 24, 2007 8.709 8.817 8.622 8.787 2,659,355 +0.09(+0.99%)
Jan 23, 2007 8.739 8.766 8.566 8.701 2,234,963 +0.04(+0.51%)
Jan 22, 2007 8.729 8.751 8.495 8.656 4,556,562 -0.08(-0.94%)
Jan 19, 2007 8.840 8.855 8.619 8.739 5,094,795 -0.20(-2.27%)
Jan 18, 2007 9.225 9.420 8.870 8.942 11,518,850 +0.04(+0.48%)
Jan 17, 2007 8.864 8.938 8.740 8.899 3,288,409 +0.02(+0.19%)
Jan 16, 2007 8.572 8.937 8.562 8.882 7,211,732 +0.35(+4.12%)
Jan 12, 2007 8.386 8.578 8.377 8.531 2,470,178 +0.10(+1.20%)
Jan 11, 2007 8.183 8.512 8.145 8.429 3,638,721 +0.25(+3.01%)
Jan 10, 2007 8.232 8.253 8.103 8.183 2,258,401 -0.08(-0.95%)
Jan 09, 2007 8.094 8.320 8.090 8.262 3,004,644 +0.22(+2.79%)
Jan 08, 2007 7.885 8.063 7.747 8.038 3,293,013 +0.17(+2.20%)
Jan 05, 2007 7.980 8.041 7.835 7.864 3,648,765 -0.19(-2.37%)
Jan 04, 2007 7.762 8.118 7.649 8.056 4,909,385 +0.33(+4.22%)
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.