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

GUESS (NY: GES )

26.78 -0.02 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2004 2.050 2.062 1.888 1.934 2,135,972 -0.04(-2.26%)
Apr 29, 2004 2.113 2.131 1.965 1.979 562,669 -0.11(-5.40%)
Apr 28, 2004 2.143 2.143 2.081 2.092 265,638 -0.02(-0.94%)
Apr 27, 2004 2.205 2.211 2.092 2.112 677,779 -0.08(-3.68%)
Apr 26, 2004 2.210 2.255 2.191 2.193 925,708 -0.01(-0.68%)
Apr 23, 2004 2.215 2.232 2.186 2.208 891,095 +0.02(+1.08%)
Apr 22, 2004 2.122 2.236 2.067 2.184 652,423 +0.04(+1.74%)
Apr 21, 2004 2.062 2.183 2.062 2.147 964,749 +0.12(+5.69%)
Apr 20, 2004 2.019 2.062 2.006 2.031 685,829 +0.04(+2.25%)
Apr 19, 2004 2.013 2.019 1.947 1.986 1,156,733 -0.07(-3.21%)
Apr 16, 2004 2.044 2.062 2.013 2.052 414,556 +0.01(+0.61%)
Apr 15, 2004 2.072 2.106 2.008 2.040 462,049 -0.00(-0.06%)
Apr 14, 2004 2.062 2.080 1.950 2.041 1,816,804 -0.06(-2.84%)
Apr 13, 2004 2.231 2.232 2.050 2.101 1,244,072 -0.12(-5.53%)
Apr 12, 2004 2.211 2.286 2.211 2.224 913,231 +0.01(+0.62%)
Apr 08, 2004 2.291 2.293 2.199 2.210 405,299 -0.05(-2.20%)
Apr 07, 2004 2.267 2.280 2.224 2.260 981,653 -0.01(-0.33%)
Apr 06, 2004 2.291 2.293 2.265 2.267 1,032,366 -0.02(-1.03%)
Apr 05, 2004 2.432 2.432 2.249 2.291 1,434,043 -0.12(-4.95%)
Apr 02, 2004 2.295 2.422 2.291 2.410 1,382,525 +0.15(+6.48%)
Apr 01, 2004 2.280 2.286 2.242 2.263 849,237 +0.02(+1.05%)
Mar 31, 2004 2.242 2.272 2.240 2.240 393,627 +0.01(+0.39%)
Mar 30, 2004 2.231 2.250 2.224 2.231 643,568 +0.02(+0.84%)
Mar 29, 2004 2.239 2.311 2.194 2.213 767,130 +0.02(+1.08%)
Mar 26, 2004 2.147 2.273 2.131 2.189 481,771 +0.04(+1.97%)
Mar 25, 2004 2.114 2.168 2.113 2.147 269,260 +0.04(+2.13%)
Mar 24, 2004 2.112 2.143 2.062 2.102 296,629 +0.00(+0.06%)
Mar 23, 2004 2.149 2.157 2.031 2.101 653,228 -0.04(-1.97%)
Mar 22, 2004 2.124 2.176 2.101 2.143 1,262,586 +0.01(+0.41%)
Mar 19, 2004 2.099 2.155 2.081 2.134 604,930 +0.01(+0.47%)
Mar 18, 2004 2.081 2.132 2.081 2.124 516,786 +0.05(+2.58%)
Mar 17, 2004 2.000 2.099 1.969 2.071 407,714 +0.11(+5.84%)
Mar 16, 2004 1.969 1.999 1.870 1.957 358,209 -0.00(-0.13%)
Mar 15, 2004 2.020 2.049 1.957 1.959 190,374 -0.06(-2.95%)
Mar 12, 2004 1.993 2.031 1.975 2.019 525,641 +0.05(+2.78%)
Mar 11, 2004 2.050 2.067 1.955 1.964 559,852 -0.11(-5.33%)
Mar 10, 2004 2.131 2.134 2.020 2.075 519,604 -0.05(-2.34%)
Mar 09, 2004 2.142 2.142 2.056 2.124 879,825 -0.02(-1.04%)
Mar 08, 2004 2.096 2.184 2.055 2.147 1,665,873 +0.02(+0.93%)
Mar 05, 2004 2.099 2.150 2.082 2.127 692,671 +0.01(+0.71%)
Mar 04, 2004 2.006 2.123 1.957 2.112 776,387 +0.12(+6.25%)
Mar 03, 2004 2.001 2.001 1.937 1.988 343,317 -0.01(-0.62%)
Mar 02, 2004 1.944 2.006 1.926 2.000 692,671 +0.06(+2.94%)
Mar 01, 2004 1.932 1.950 1.913 1.943 1,926,279 +0.02(+0.90%)
Feb 27, 2004 1.937 1.948 1.898 1.926 1,975,381 -0.01(-0.58%)
Feb 26, 2004 1.960 2.013 1.937 1.937 1,545,531 -0.00(-0.06%)
Feb 25, 2004 1.939 1.988 1.913 1.938 1,832,500 -0.00(-0.06%)
Feb 24, 2004 2.014 2.019 1.927 1.939 1,267,013 -0.09(-4.29%)
Feb 23, 2004 1.873 2.050 1.863 2.026 1,219,118 +0.05(+2.58%)
Feb 20, 2004 1.882 2.025 1.832 1.975 2,142,412 +0.15(+7.94%)
Feb 19, 2004 1.873 1.873 1.816 1.830 384,772 -0.03(-1.80%)
Feb 18, 2004 1.873 1.873 1.851 1.863 238,671 -0.01(-0.53%)
Feb 17, 2004 1.873 1.876 1.836 1.873 628,677 +0.07(+4.14%)
Feb 13, 2004 1.863 1.863 1.789 1.799 477,746 -0.06(-3.47%)
Feb 12, 2004 1.846 1.863 1.839 1.863 557,840 +0.03(+1.63%)
Feb 11, 2004 1.798 1.857 1.783 1.834 1,189,737 +0.12(+7.27%)
Feb 10, 2004 1.726 1.732 1.673 1.709 508,737 -0.03(-1.64%)
Feb 09, 2004 1.752 1.801 1.723 1.738 663,290 -0.03(-1.48%)
Feb 06, 2004 1.727 1.780 1.721 1.764 696,696 +0.05(+3.20%)
Feb 05, 2004 1.742 1.758 1.708 1.709 440,315 -0.02(-1.29%)
Feb 04, 2004 1.734 1.759 1.708 1.732 662,887 +0.01(+0.58%)
Feb 03, 2004 1.721 1.739 1.665 1.722 630,689 +0.02(+1.24%)
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.