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

GUESS (NY: GES )

26.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Jan 02, 2004 1.491 1.592 1.488 1.489 865,553 -0.01(-0.58%)
Dec 31, 2003 1.489 1.508 1.470 1.498 1,050,914 +0.01(+0.58%)
Dec 30, 2003 1.599 1.599 1.467 1.489 1,550,582 -0.11(-6.90%)
Dec 29, 2003 1.597 1.611 1.565 1.599 1,216,127 +0.00(+0.16%)
Dec 26, 2003 1.594 1.630 1.594 1.597 228,074 +0.00(+0.16%)
Dec 24, 2003 1.632 1.632 1.594 1.594 343,320 -0.01(-0.39%)
Dec 23, 2003 1.654 1.661 1.601 1.601 681,401 -0.07(-4.30%)
Dec 22, 2003 1.637 1.673 1.614 1.673 417,061 +0.04(+2.35%)
Dec 19, 2003 1.712 1.712 1.619 1.634 592,348 -0.07(-4.29%)
Dec 18, 2003 1.654 1.727 1.654 1.707 342,514 +0.08(+4.72%)
Dec 17, 2003 1.669 1.683 1.630 1.630 265,549 -0.06(-3.74%)
Dec 16, 2003 1.680 1.694 1.614 1.694 389,257 +0.00(+0.07%)
Dec 15, 2003 1.750 1.750 1.685 1.692 1,076,703 +0.01(+0.81%)
Dec 12, 2003 1.689 1.690 1.659 1.679 840,167 -0.01(-0.51%)
Dec 11, 2003 1.644 1.697 1.642 1.688 1,806,863 +0.04(+2.26%)
Dec 10, 2003 1.712 1.712 1.619 1.650 410,614 -0.06(-3.27%)
Dec 09, 2003 1.736 1.736 1.700 1.706 532,307 -0.04(-2.27%)
Dec 08, 2003 1.719 1.757 1.716 1.746 660,851 +0.04(+2.25%)
Dec 05, 2003 1.688 1.722 1.617 1.707 576,229 +0.02(+0.95%)
Dec 04, 2003 1.812 1.812 1.675 1.691 1,095,239 -0.09(-5.02%)
Dec 03, 2003 1.818 1.844 1.769 1.781 497,250 -0.00(-0.21%)
Dec 02, 2003 1.824 1.854 1.762 1.784 715,250 -0.04(-2.18%)
Dec 01, 2003 1.762 1.830 1.787 1.824 1,269,720 +0.06(+3.52%)
Nov 28, 2003 1.699 1.767 1.691 1.762 282,070 +0.08(+4.49%)
Nov 26, 2003 1.706 1.715 1.676 1.686 415,449 +0.00(+0.07%)
Nov 25, 2003 1.697 1.697 1.683 1.685 646,747 -0.00(-0.07%)
Nov 24, 2003 1.624 1.717 1.623 1.686 758,769 +0.07(+4.14%)
Nov 21, 2003 1.613 1.628 1.597 1.619 643,120 +0.01(+0.54%)
Nov 20, 2003 1.526 1.643 1.514 1.611 467,028 +0.01(+0.46%)
Nov 19, 2003 1.598 1.650 1.598 1.603 865,553 -0.01(-0.46%)
Nov 18, 2003 1.630 1.633 1.582 1.611 608,869 -0.00(-0.23%)
Nov 17, 2003 1.681 1.684 1.603 1.614 1,200,814 -0.10(-6.07%)
Nov 14, 2003 1.792 1.793 1.737 1.719 797,453 -0.07(-3.75%)
Nov 13, 2003 1.799 1.799 1.759 1.786 894,566 -0.02(-1.03%)
Nov 12, 2003 1.799 1.799 1.779 1.804 911,088 +0.00(+0.28%)
Nov 11, 2003 1.853 1.853 1.787 1.799 902,625 -0.05(-2.81%)
Nov 10, 2003 1.934 1.934 1.849 1.851 1,962,405 -0.02(-1.19%)
Nov 07, 2003 1.830 1.936 1.794 1.874 3,679,812 +0.06(+3.42%)
Nov 06, 2003 1.818 1.849 1.817 1.812 1,448,634 +0.01(+0.69%)
Nov 05, 2003 1.648 1.828 1.733 1.799 2,746,964 +0.07(+4.32%)
Nov 04, 2003 1.648 1.737 1.645 1.725 2,499,258 +0.11(+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.