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

GUESS (NY: GES )

26.71 +0.44 (+1.67%)
Official Closing 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 (%)
Jun 30, 2004 1.960 2.019 1.948 1.998 1,116,193 +0.03(+1.51%)
Jun 29, 2004 2.023 2.035 1.949 1.968 573,006 -0.09(-4.17%)
Jun 28, 2004 2.054 2.070 1.998 2.054 790,200 +0.03(+1.53%)
Jun 25, 2004 2.066 2.098 2.023 2.023 1,644,874 -0.02(-0.91%)
Jun 24, 2004 2.075 2.091 2.035 2.041 566,155 -0.03(-1.44%)
Jun 23, 2004 1.999 2.071 1.962 2.071 616,525 +0.09(+4.44%)
Jun 22, 2004 2.046 2.046 1.967 1.983 838,555 -0.06(-3.09%)
Jun 21, 2004 2.028 2.054 2.019 2.046 414,643 +0.02(+0.98%)
Jun 18, 2004 1.994 2.056 1.969 2.026 734,189 +0.04(+1.87%)
Jun 17, 2004 1.969 1.999 1.923 1.989 611,287 +0.05(+2.82%)
Jun 16, 2004 1.979 1.982 1.927 1.934 536,337 -0.04(-1.95%)
Jun 15, 2004 1.877 1.992 1.877 1.973 1,123,043 +0.12(+6.50%)
Jun 14, 2004 1.793 1.867 1.787 1.853 752,725 +0.07(+3.68%)
Jun 10, 2004 1.740 1.843 1.740 1.787 1,047,690 +0.06(+3.45%)
Jun 09, 2004 1.736 1.767 1.715 1.727 756,352 -0.01(-0.50%)
Jun 08, 2004 1.735 1.787 1.725 1.736 1,003,365 +0.01(+0.43%)
Jun 07, 2004 1.720 1.737 1.712 1.728 1,221,768 +0.00(+0.22%)
Jun 04, 2004 1.802 1.802 1.710 1.725 1,688,394 -0.05(-2.59%)
Jun 03, 2004 1.892 1.898 1.764 1.771 988,053 -0.11(-5.81%)
Jun 02, 2004 1.855 1.881 1.849 1.880 610,884 +0.02(+1.34%)
Jun 01, 2004 1.911 1.911 1.849 1.855 487,579 -0.06(-2.92%)
May 28, 2004 1.920 1.936 1.905 1.911 332,037 +0.02(+0.92%)
May 27, 2004 1.862 1.916 1.848 1.893 366,691 +0.03(+1.53%)
May 26, 2004 1.978 1.985 1.858 1.865 880,463 -0.04(-2.21%)
May 25, 2004 1.855 1.907 1.812 1.907 395,301 +0.06(+3.50%)
May 24, 2004 1.833 1.877 1.824 1.843 289,726 +0.03(+1.57%)
May 21, 2004 1.812 1.843 1.793 1.814 197,046 +0.01(+0.83%)
May 20, 2004 1.786 1.855 1.781 1.799 508,935 +0.03(+1.47%)
May 19, 2004 1.759 1.829 1.759 1.773 592,751 +0.01(+0.78%)
May 18, 2004 1.737 1.781 1.737 1.759 274,011 +0.03(+2.01%)
May 17, 2004 1.756 1.779 1.719 1.725 295,368 -0.04(-2.46%)
May 14, 2004 1.843 1.843 1.756 1.768 317,127 -0.02(-1.18%)
May 13, 2004 1.794 1.815 1.762 1.789 271,190 +0.01(+0.42%)
May 12, 2004 1.830 1.830 1.678 1.782 784,156 -0.04(-2.18%)
May 11, 2004 1.762 1.843 1.757 1.822 696,714 +0.08(+4.86%)
May 10, 2004 1.766 1.772 1.725 1.737 1,459,916 -0.09(-4.70%)
May 07, 2004 1.913 1.964 1.781 1.823 398,122 -0.10(-5.35%)
May 06, 2004 1.903 1.983 1.900 1.926 678,581 +0.03(+1.50%)
May 05, 2004 1.887 1.910 1.861 1.897 1,106,522 +0.03(+1.53%)
May 04, 2004 1.928 1.936 1.812 1.869 1,322,508 -0.05(-2.46%)
May 03, 2004 1.912 1.926 1.861 1.916 1,319,687 -0.02(-0.83%)
Apr 30, 2004 2.047 2.060 1.886 1.932 2,138,498 -0.04(-2.26%)
Apr 29, 2004 2.111 2.128 1.963 1.977 563,335 -0.11(-5.40%)
Apr 28, 2004 2.140 2.140 2.078 2.090 265,952 -0.02(-0.94%)
Apr 27, 2004 2.202 2.209 2.090 2.109 678,581 -0.08(-3.68%)
Apr 26, 2004 2.207 2.252 2.189 2.190 926,803 -0.01(-0.68%)
Apr 23, 2004 2.212 2.230 2.184 2.205 892,149 +0.02(+1.08%)
Apr 22, 2004 2.119 2.233 2.065 2.181 653,194 +0.04(+1.74%)
Apr 21, 2004 2.060 2.180 2.060 2.144 965,890 +0.12(+5.69%)
Apr 20, 2004 2.016 2.060 2.004 2.029 686,640 +0.04(+2.25%)
Apr 19, 2004 2.010 2.016 1.944 1.984 1,158,101 -0.07(-3.21%)
Apr 16, 2004 2.041 2.060 2.010 2.050 415,046 +0.01(+0.61%)
Apr 15, 2004 2.070 2.103 2.005 2.037 462,595 -0.00(-0.06%)
Apr 14, 2004 2.060 2.077 1.948 2.039 1,818,952 -0.06(-2.84%)
Apr 13, 2004 2.229 2.230 2.047 2.098 1,245,543 -0.12(-5.53%)
Apr 12, 2004 2.209 2.283 2.209 2.221 914,311 +0.01(+0.62%)
Apr 08, 2004 2.288 2.291 2.196 2.207 405,778 -0.05(-2.20%)
Apr 07, 2004 2.264 2.277 2.221 2.257 982,814 -0.01(-0.33%)
Apr 06, 2004 2.288 2.291 2.262 2.264 1,033,587 -0.02(-1.03%)
Apr 05, 2004 2.430 2.430 2.246 2.288 1,435,739 -0.12(-4.95%)
Apr 02, 2004 2.292 2.420 2.288 2.407 1,384,160 +0.15(+6.48%)
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.