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

GUESS (NY: GES )

26.40 -0.48 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2003 1.068 1.117 1.056 1.106 351,769 +0.05(+4.71%)
Sep 29, 2003 1.056 1.056 1.042 1.056 564,279 -0.01(-0.93%)
Sep 26, 2003 1.078 1.078 1.044 1.066 219,755 -0.01(-1.15%)
Sep 25, 2003 1.088 1.099 1.061 1.078 231,427 -0.03(-2.91%)
Sep 24, 2003 1.106 1.130 1.087 1.111 128,391 +0.01(+1.02%)
Sep 23, 2003 1.099 1.103 1.080 1.099 653,228 +0.00(+0.00%)
Sep 22, 2003 1.093 1.093 1.073 1.099 214,120 +0.00(+0.00%)
Sep 19, 2003 1.116 1.116 1.096 1.099 146,503 -0.00(-0.45%)
Sep 18, 2003 1.106 1.119 1.097 1.104 94,180 -0.01(-1.11%)
Sep 17, 2003 1.118 1.126 1.096 1.117 211,705 -0.01(-1.21%)
Sep 16, 2003 1.117 1.148 1.117 1.130 150,528 +0.01(+1.22%)
Sep 15, 2003 1.149 1.162 1.097 1.117 193,996 -0.03(-2.81%)
Sep 12, 2003 1.155 1.162 1.143 1.149 130,404 -0.02(-1.49%)
Sep 11, 2003 1.138 1.167 1.138 1.167 174,274 +0.02(+1.51%)
Sep 10, 2003 1.159 1.168 1.149 1.149 348,146 -0.02(-1.91%)
Sep 09, 2003 1.164 1.171 1.142 1.171 318,363 -0.00(-0.42%)
Sep 08, 2003 1.133 1.176 1.099 1.176 1,205,836 +0.06(+4.99%)
Sep 05, 2003 1.185 1.185 1.118 1.121 2,434,211 -0.06(-5.25%)
Sep 04, 2003 1.062 1.217 1.062 1.183 1,745,967 +0.15(+14.01%)
Sep 03, 2003 1.006 1.053 1.006 1.037 855,676 +0.02(+1.71%)
Sep 02, 2003 0.9951 1.025 0.9938 1.020 310,716 +0.02(+2.37%)
Aug 29, 2003 0.9814 1.044 0.9566 0.9963 347,342 +0.00(+0.25%)
Aug 28, 2003 0.9019 1.009 0.8944 0.9938 2,458,763 +0.10(+11.11%)
Aug 27, 2003 0.8696 0.9069 0.8696 0.8944 555,827 +0.01(+1.41%)
Aug 26, 2003 0.8323 0.8882 0.8137 0.8820 175,079 +0.04(+4.41%)
Aug 25, 2003 0.8621 0.8733 0.8137 0.8448 151,735 -0.02(-2.44%)
Aug 22, 2003 0.8572 0.8696 0.8572 0.8659 133,624 +0.01(+1.01%)
Aug 21, 2003 0.8398 0.8659 0.8199 0.8572 255,978 +0.02(+2.22%)
Aug 20, 2003 0.8385 0.8385 0.8199 0.8385 35,418 +0.00(+0.00%)
Aug 19, 2003 0.8199 0.8385 0.7951 0.8385 113,097 +0.02(+3.05%)
Aug 18, 2003 0.7951 0.8261 0.7901 0.8137 192,788 +0.02(+2.34%)
Aug 15, 2003 0.7889 0.7951 0.7764 0.7951 48,700 +0.01(+1.59%)
Aug 14, 2003 0.7553 0.8075 0.7553 0.7826 460,439 +0.01(+1.94%)
Aug 13, 2003 0.7913 0.7926 0.7640 0.7677 79,691 -0.02(-2.98%)
Aug 12, 2003 0.7951 0.8050 0.7702 0.7913 419,788 +0.01(+1.11%)
Aug 11, 2003 0.7653 0.8000 0.7578 0.7826 543,753 +0.00(+0.64%)
Aug 08, 2003 0.8261 0.8261 0.7392 0.7777 332,047 -0.03(-3.54%)
Aug 07, 2003 0.8882 0.8920 0.7578 0.8062 964,749 -0.09(-9.61%)
Aug 06, 2003 0.9106 0.9106 0.8795 0.8920 207,680 -0.01(-0.69%)
Aug 05, 2003 0.9342 0.9342 0.8733 0.8982 260,808 -0.02(-2.56%)
Aug 04, 2003 0.9205 0.9317 0.9007 0.9218 119,939 +0.00(+0.13%)
Aug 01, 2003 0.9491 0.9504 0.9019 0.9205 129,599 -0.02(-2.50%)
Jul 31, 2003 0.9504 0.9876 0.9081 0.9441 463,256 +0.04(+4.83%)
Jul 30, 2003 0.9205 0.9205 0.8882 0.9007 245,514 -0.01(-0.82%)
Jul 29, 2003 0.9131 0.9230 0.9007 0.9081 645,581 -0.00(-0.54%)
Jul 28, 2003 0.9069 0.9131 0.8771 0.9131 301,459 +0.02(+2.08%)
Jul 25, 2003 0.8920 0.9218 0.8920 0.8944 277,310 +0.00(+0.28%)
Jul 24, 2003 0.8845 0.9317 0.8783 0.8920 596,880 +0.01(+0.98%)
Jul 23, 2003 0.8684 0.8982 0.8609 0.8833 272,077 +0.02(+1.86%)
Jul 22, 2003 0.8274 0.8994 0.8274 0.8671 4,149,992 +0.04(+4.96%)
Jul 21, 2003 0.8323 0.8348 0.8261 0.8261 36,223 -0.01(-1.48%)
Jul 18, 2003 0.8348 0.8385 0.8187 0.8385 70,031 +0.00(+0.30%)
Jul 17, 2003 0.8559 0.8559 0.8075 0.8361 293,811 -0.02(-2.32%)
Jul 16, 2003 0.8696 0.8696 0.8448 0.8559 33,808 -0.00(-0.14%)
Jul 15, 2003 0.8572 0.8808 0.8236 0.8572 143,686 +0.00(+0.00%)
Jul 14, 2003 0.8522 0.8659 0.8137 0.8572 802,549 +0.01(+0.73%)
Jul 11, 2003 0.8485 0.8746 0.8385 0.8510 290,189 +0.01(+0.88%)
Jul 10, 2003 0.7889 0.8448 0.7702 0.8435 847,627 +0.04(+5.27%)
Jul 09, 2003 0.8448 0.8448 0.7454 0.8013 9,830,624 -0.04(-5.15%)
Jul 08, 2003 0.8944 0.9131 0.8323 0.8448 346,134 -0.04(-4.23%)
Jul 07, 2003 0.8261 0.8858 0.8261 0.8820 463,256 +0.06(+6.77%)
Jul 03, 2003 0.8075 0.8510 0.8075 0.8261 246,319 +0.05(+6.57%)
Jul 02, 2003 0.7454 0.8013 0.7454 0.7752 128,794 +0.04(+5.05%)
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.