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, 2003 0.4517 0.4591 0.4417 0.4417 60,040 -0.01(-2.47%)
Mar 28, 2003 0.4467 0.4566 0.4467 0.4529 16,521 +0.01(+1.67%)
Mar 27, 2003 0.4442 0.4467 0.4343 0.4455 27,804 -0.00(-1.10%)
Mar 26, 2003 0.4504 0.4703 0.4467 0.4504 22,968 -0.00(-0.27%)
Mar 25, 2003 0.4517 0.4641 0.4380 0.4517 33,848 +0.00(+0.28%)
Mar 24, 2003 0.4653 0.4653 0.4504 0.4504 24,177 -0.01(-3.20%)
Mar 21, 2003 0.4715 0.4864 0.4566 0.4653 80,591 -0.02(-3.85%)
Mar 20, 2003 0.4653 0.4852 0.4591 0.4839 22,968 +0.02(+3.72%)
Mar 19, 2003 0.4541 0.4715 0.4467 0.4666 28,610 +0.01(+2.17%)
Mar 18, 2003 0.4579 0.4678 0.4554 0.4566 19,744 -0.00(-0.54%)
Mar 17, 2003 0.4417 0.4591 0.4368 0.4591 62,458 +0.02(+4.23%)
Mar 14, 2003 0.4430 0.4529 0.4343 0.4405 40,295 -0.01(-1.93%)
Mar 13, 2003 0.4219 0.4492 0.4095 0.4492 50,369 +0.03(+8.06%)
Mar 12, 2003 0.4144 0.4157 0.4095 0.4157 49,563 +0.00(+0.00%)
Mar 11, 2003 0.4132 0.4157 0.4132 0.4157 1,208 +0.00(+0.90%)
Mar 10, 2003 0.4169 0.4231 0.4120 0.4120 73,741 -0.00(-1.19%)
Mar 07, 2003 0.4318 0.4343 0.4182 0.4169 29,818 -0.01(-3.45%)
Mar 06, 2003 0.4219 0.4343 0.4194 0.4318 16,924 +0.00(+1.16%)
Mar 05, 2003 0.4343 0.4343 0.4219 0.4268 21,356 -0.01(-1.71%)
Mar 04, 2003 0.4231 0.4343 0.4219 0.4343 19,341 +0.01(+1.45%)
Mar 03, 2003 0.4467 0.4467 0.4182 0.4281 50,772 -0.01(-2.82%)
Feb 28, 2003 0.4355 0.4405 0.4330 0.4405 50,369 +0.01(+1.43%)
Feb 27, 2003 0.4343 0.4343 0.4268 0.4343 34,251 +0.00(+0.00%)
Feb 26, 2003 0.4591 0.4591 0.4343 0.4343 25,386 -0.03(-5.66%)
Feb 25, 2003 0.4355 0.4603 0.4355 0.4603 31,833 +0.02(+4.21%)
Feb 24, 2003 0.4579 0.4579 0.4380 0.4417 13,297 -0.00(-1.11%)
Feb 21, 2003 0.4430 0.4517 0.4281 0.4467 15,312 +0.00(+0.56%)
Feb 20, 2003 0.4219 0.4479 0.4157 0.4442 46,340 +0.01(+3.17%)
Feb 19, 2003 0.4318 0.4318 0.4219 0.4306 17,730 -0.00(-0.29%)
Feb 18, 2003 0.4281 0.4417 0.4281 0.4318 64,876 -0.00(-0.29%)
Feb 14, 2003 0.4318 0.4330 0.4219 0.4330 18,536 +0.01(+1.75%)
Feb 13, 2003 0.4330 0.4343 0.4256 0.4256 26,998 -0.01(-1.44%)
Feb 12, 2003 0.4467 0.4467 0.4318 0.4318 20,550 -0.01(-3.33%)
Feb 11, 2003 0.4393 0.4467 0.4293 0.4467 60,846 +0.01(+1.41%)
Feb 10, 2003 0.4442 0.4492 0.4355 0.4405 38,683 +0.00(+1.14%)
Feb 07, 2003 0.4529 0.4529 0.4343 0.4355 31,833 -0.02(-4.10%)
Feb 06, 2003 0.4417 0.4653 0.4417 0.4541 41,101 +0.01(+3.10%)
Feb 05, 2003 0.4343 0.4467 0.4268 0.4405 81,397 +0.00(+0.85%)
Feb 04, 2003 0.4405 0.4405 0.4293 0.4368 174,480 -0.00(-0.85%)
Feb 03, 2003 0.4405 0.4430 0.4343 0.4405 53,996 +0.00(+0.00%)
Jan 31, 2003 0.4479 0.4479 0.4368 0.4405 16,924 -0.00(-0.28%)
Jan 30, 2003 0.4405 0.4467 0.4355 0.4417 49,160 +0.00(+0.00%)
Jan 29, 2003 0.4529 0.4529 0.4355 0.4417 28,207 -0.01(-3.00%)
Jan 28, 2003 0.4579 0.4628 0.4368 0.4554 16,521 -0.00(-0.54%)
Jan 27, 2003 0.4777 0.4777 0.4579 0.4579 39,086 -0.03(-5.38%)
Jan 24, 2003 0.5075 0.5075 0.4343 0.4839 348,961 -0.03(-5.11%)
Jan 23, 2003 0.4541 0.5100 0.4343 0.5100 5,615,622 +0.06(+12.60%)
Jan 22, 2003 0.4492 0.4653 0.4479 0.4529 48,757 +0.01(+1.39%)
Jan 21, 2003 0.4591 0.4591 0.4467 0.4467 130,961 -0.01(-2.70%)
Jan 17, 2003 0.4566 0.4666 0.4380 0.4591 482,340 +0.01(+1.65%)
Jan 16, 2003 0.4405 0.4517 0.4393 0.4517 152,721 +0.01(+3.12%)
Jan 15, 2003 0.4591 0.4616 0.4380 0.4380 56,011 -0.01(-3.29%)
Jan 14, 2003 0.4554 0.4554 0.4393 0.4529 30,624 -0.00(-0.82%)
Jan 13, 2003 0.4628 0.4678 0.4368 0.4566 174,480 -0.01(-1.87%)
Jan 10, 2003 0.4641 0.4666 0.4591 0.4653 96,306 -0.00(-0.27%)
Jan 09, 2003 0.4678 0.4715 0.4641 0.4666 16,924 -0.00(-0.27%)
Jan 08, 2003 0.4653 0.4777 0.4653 0.4678 24,580 +0.00(+0.00%)
Jan 07, 2003 0.4715 0.4839 0.4653 0.4678 26,192 -0.01(-2.08%)
Jan 06, 2003 0.4678 0.4777 0.4653 0.4777 71,726 -0.00(-0.52%)
Jan 03, 2003 0.5125 0.5125 0.4790 0.4802 53,996 -0.03(-6.75%)
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.