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 31, 2004 2.240 2.269 2.237 2.237 394,092 +0.01(+0.39%)
Mar 30, 2004 2.229 2.247 2.221 2.229 644,329 +0.02(+0.84%)
Mar 29, 2004 2.236 2.308 2.191 2.210 768,037 +0.02(+1.08%)
Mar 26, 2004 2.144 2.271 2.128 2.186 482,340 +0.04(+1.97%)
Mar 25, 2004 2.112 2.165 2.111 2.144 269,578 +0.04(+2.13%)
Mar 24, 2004 2.109 2.140 2.060 2.099 296,980 +0.00(+0.06%)
Mar 23, 2004 2.147 2.154 2.029 2.098 654,000 -0.04(-1.97%)
Mar 22, 2004 2.122 2.174 2.098 2.140 1,264,079 +0.01(+0.41%)
Mar 19, 2004 2.097 2.153 2.078 2.132 605,645 +0.01(+0.47%)
Mar 18, 2004 2.078 2.129 2.078 2.122 517,398 +0.05(+2.58%)
Mar 17, 2004 1.998 2.097 1.967 2.068 408,196 +0.11(+5.84%)
Mar 16, 2004 1.967 1.996 1.867 1.954 358,632 -0.00(-0.13%)
Mar 15, 2004 2.018 2.046 1.954 1.957 190,599 -0.06(-2.95%)
Mar 12, 2004 1.990 2.029 1.973 2.016 526,263 +0.05(+2.78%)
Mar 11, 2004 2.047 2.065 1.953 1.962 560,514 -0.11(-5.33%)
Mar 10, 2004 2.128 2.132 2.018 2.072 520,218 -0.05(-2.34%)
Mar 09, 2004 2.139 2.139 2.054 2.122 880,866 -0.02(-1.04%)
Mar 08, 2004 2.093 2.181 2.052 2.144 1,667,843 +0.02(+0.93%)
Mar 05, 2004 2.097 2.148 2.080 2.124 693,490 +0.01(+0.71%)
Mar 04, 2004 2.004 2.121 1.954 2.109 777,305 +0.12(+6.25%)
Mar 03, 2004 1.999 1.999 1.934 1.985 343,723 -0.01(-0.62%)
Mar 02, 2004 1.942 2.004 1.923 1.998 693,490 +0.06(+2.94%)
Mar 01, 2004 1.929 1.948 1.911 1.941 1,928,556 +0.02(+0.90%)
Feb 27, 2004 1.934 1.946 1.896 1.923 1,977,717 -0.01(-0.58%)
Feb 26, 2004 1.958 2.010 1.934 1.934 1,547,358 -0.00(-0.06%)
Feb 25, 2004 1.937 1.985 1.911 1.936 1,834,667 -0.00(-0.06%)
Feb 24, 2004 2.011 2.016 1.925 1.937 1,268,511 -0.09(-4.29%)
Feb 23, 2004 1.871 2.047 1.861 2.024 1,220,559 +0.05(+2.58%)
Feb 20, 2004 1.880 2.023 1.830 1.973 2,144,945 +0.15(+7.94%)
Feb 19, 2004 1.871 1.871 1.814 1.828 385,227 -0.03(-1.80%)
Feb 18, 2004 1.871 1.871 1.849 1.861 238,954 -0.01(-0.53%)
Feb 17, 2004 1.871 1.874 1.834 1.871 629,420 +0.07(+4.14%)
Feb 13, 2004 1.861 1.861 1.787 1.797 478,311 -0.06(-3.47%)
Feb 12, 2004 1.844 1.861 1.836 1.861 558,499 +0.03(+1.63%)
Feb 11, 2004 1.795 1.855 1.781 1.831 1,191,143 +0.12(+7.27%)
Feb 10, 2004 1.724 1.730 1.671 1.707 509,338 -0.03(-1.64%)
Feb 09, 2004 1.750 1.799 1.721 1.736 664,074 -0.03(-1.48%)
Feb 06, 2004 1.725 1.778 1.719 1.762 697,520 +0.05(+3.20%)
Feb 05, 2004 1.740 1.756 1.706 1.707 440,836 -0.02(-1.29%)
Feb 04, 2004 1.732 1.757 1.706 1.730 663,671 +0.01(+0.58%)
Feb 03, 2004 1.719 1.737 1.663 1.720 631,435 +0.02(+1.24%)
Feb 02, 2004 1.675 1.737 1.609 1.699 798,259 +0.06(+3.56%)
Jan 30, 2004 1.623 1.673 1.594 1.640 370,318 +0.00(+0.30%)
Jan 29, 2004 1.743 1.743 1.592 1.635 686,237 -0.11(-6.19%)
Jan 28, 2004 1.743 1.784 1.731 1.743 1,133,923 +0.00(+0.00%)
Jan 27, 2004 1.724 1.743 1.712 1.743 942,115 +0.02(+1.15%)
Jan 26, 2004 1.709 1.737 1.701 1.724 496,041 -0.01(-0.57%)
Jan 23, 2004 1.660 1.737 1.657 1.733 832,511 +0.07(+4.25%)
Jan 22, 2004 1.675 1.675 1.638 1.663 1,301,151 +0.00(+0.00%)
Jan 21, 2004 1.694 1.695 1.653 1.663 593,557 +0.00(+0.15%)
Jan 20, 2004 1.675 1.675 1.638 1.660 779,723 -0.02(-1.40%)
Jan 16, 2004 1.675 1.710 1.639 1.684 701,146 +0.01(+0.37%)
Jan 15, 2004 1.587 1.680 1.550 1.678 598,392 +0.08(+4.89%)
Jan 14, 2004 1.606 1.612 1.530 1.599 770,858 -0.01(-0.46%)
Jan 13, 2004 1.526 1.607 1.514 1.607 912,699 +0.07(+4.86%)
Jan 12, 2004 1.505 1.551 1.487 1.532 781,738 +0.01(+0.98%)
Jan 09, 2004 1.531 1.576 1.489 1.518 396,913 -0.03(-1.69%)
Jan 08, 2004 1.513 1.613 1.513 1.544 1,377,713 +0.06(+3.93%)
Jan 07, 2004 1.518 1.549 1.477 1.485 1,540,911 -0.00(-0.25%)
Jan 06, 2004 1.398 1.508 1.387 1.489 1,330,970 +0.10(+7.43%)
Jan 05, 2004 1.477 1.487 1.382 1.386 1,347,491 -0.10(-6.92%)
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.