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

GUESS (NY: GES )

26.78 UNCHANGED
Streaming Delayed 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, 2002 0.8686 0.9120 0.8686 0.9070 33,042 +0.04(+5.18%)
Apr 29, 2002 0.8996 0.9120 0.8624 0.8624 99,127 -0.03(-3.47%)
Apr 26, 2002 0.8934 0.9182 0.8723 0.8934 140,632 +0.01(+1.27%)
Apr 25, 2002 0.9058 0.9058 0.8748 0.8822 43,116 -0.03(-3.79%)
Apr 24, 2002 0.8996 0.9182 0.8872 0.9170 47,146 +0.02(+2.64%)
Apr 23, 2002 0.9058 0.9145 0.8760 0.8934 90,262 -0.02(-1.77%)
Apr 22, 2002 0.9331 0.9356 0.9095 0.9095 45,937 -0.03(-2.79%)
Apr 19, 2002 0.9579 0.9579 0.9319 0.9356 12,894 -0.03(-2.71%)
Apr 18, 2002 0.9554 0.9740 0.9430 0.9616 69,711 +0.01(+0.65%)
Apr 17, 2002 0.9803 0.9927 0.9554 0.9554 29,012 -0.02(-2.28%)
Apr 16, 2002 0.9678 0.9927 0.9492 0.9778 93,889 +0.00(+0.38%)
Apr 15, 2002 0.9505 0.9740 0.9430 0.9740 1,036,005 +0.02(+2.61%)
Apr 12, 2002 0.9430 0.9542 0.9244 0.9492 78,979 -0.01(-0.78%)
Apr 11, 2002 0.9678 0.9678 0.9430 0.9567 115,245 -0.02(-2.41%)
Apr 10, 2002 0.9803 1.005 0.9492 0.9803 48,757 -0.00(-0.50%)
Apr 09, 2002 0.9716 1.024 0.9492 0.9852 243,789 +0.01(+1.15%)
Apr 08, 2002 0.9678 0.9927 0.9505 0.9740 276,832 +0.01(+1.29%)
Apr 05, 2002 0.9182 0.9678 0.9182 0.9616 66,488 +0.05(+5.30%)
Apr 04, 2002 0.9070 0.9368 0.9070 0.9132 2,379,467 +0.00(+0.27%)
Apr 03, 2002 0.9306 0.9306 0.9095 0.9108 41,504 -0.01(-1.48%)
Apr 02, 2002 0.9368 0.9368 0.9070 0.9244 120,081 -0.01(-1.32%)
Apr 01, 2002 0.9629 0.9629 0.9319 0.9368 133,379 -0.03(-2.96%)
Mar 29, 2002 0.9666 0.9666 0.9616 0.9654 12,491 +0.00(+0.00%)
Mar 28, 2002 0.9666 0.9666 0.9616 0.9654 12,491 -0.00(-0.13%)
Mar 27, 2002 0.9678 0.9691 0.9629 0.9666 363,871 +0.00(+0.39%)
Mar 26, 2002 0.9616 0.9678 0.9567 0.9629 641,912 -0.01(-0.77%)
Mar 25, 2002 0.9716 0.9716 0.9554 0.9703 13,297 +0.00(+0.39%)
Mar 22, 2002 0.9691 0.9865 0.9641 0.9666 103,963 -0.01(-1.39%)
Mar 21, 2002 0.9368 0.9827 0.9368 0.9803 190,599 +0.04(+4.64%)
Mar 20, 2002 0.9592 0.9592 0.9319 0.9368 23,774 -0.02(-2.45%)
Mar 19, 2002 0.9418 0.9629 0.9331 0.9604 350,573 +0.02(+1.98%)
Mar 18, 2002 0.9405 0.9530 0.9356 0.9418 14,506 +0.01(+0.66%)
Mar 15, 2002 0.9306 0.9554 0.9306 0.9356 75,353 -0.01(-0.79%)
Mar 14, 2002 0.9554 0.9678 0.9381 0.9430 50,772 -0.01(-0.65%)
Mar 13, 2002 0.9616 0.9703 0.9405 0.9492 59,637 -0.02(-1.92%)
Mar 12, 2002 0.9306 0.9790 0.9058 0.9678 113,634 +0.04(+4.00%)
Mar 11, 2002 0.9492 0.9492 0.9294 0.9306 70,517 -0.01(-1.19%)
Mar 08, 2002 0.9244 0.9443 0.9244 0.9418 220,015 -0.04(-4.53%)
Mar 07, 2002 1.061 1.061 0.9740 0.9865 104,769 -0.09(-8.09%)
Mar 06, 2002 1.055 1.080 1.048 1.073 134,185 -0.03(-2.81%)
Mar 05, 2002 1.111 1.122 1.098 1.104 188,584 -0.01(-1.11%)
Mar 04, 2002 1.117 1.118 1.104 1.117 52,384 +0.01(+1.12%)
Mar 01, 2002 1.117 1.118 1.092 1.104 1,148,027 -0.02(-2.09%)
Feb 28, 2002 1.118 1.142 1.117 1.128 39,892 +0.00(+0.44%)
Feb 27, 2002 1.117 1.123 1.117 1.123 91,471 +0.01(+0.56%)
Feb 26, 2002 1.109 1.117 1.098 1.117 234,924 +0.00(+0.45%)
Feb 25, 2002 1.117 1.117 1.107 1.112 43,116 -0.01(-0.55%)
Feb 22, 2002 1.111 1.140 1.104 1.118 86,233 +0.01(+0.67%)
Feb 21, 2002 1.118 1.118 1.111 1.111 20,953 -0.01(-1.11%)
Feb 20, 2002 1.104 1.123 1.104 1.123 105,574 +0.02(+2.26%)
Feb 19, 2002 1.135 1.135 1.089 1.098 388,048 -0.02(-2.21%)
Feb 18, 2002 1.104 1.160 1.104 1.123 278,846 +0.00(+0.00%)
Feb 15, 2002 1.104 1.160 1.104 1.123 278,846 +0.02(+2.26%)
Feb 14, 2002 1.111 1.111 1.086 1.098 60,443 -0.01(-1.12%)
Feb 13, 2002 1.117 1.117 1.098 1.111 52,787 -0.01(-0.56%)
Feb 12, 2002 1.102 1.117 1.102 1.117 253,863 +0.01(+1.24%)
Feb 11, 2002 1.060 1.104 1.060 1.103 331,231 +0.04(+4.10%)
Feb 08, 2002 1.042 1.065 1.042 1.060 236,939 +0.02(+2.03%)
Feb 07, 2002 1.024 1.041 1.024 1.039 24,177 +0.01(+1.45%)
Feb 06, 2002 1.017 1.036 1.017 1.024 60,846 +0.00(+0.36%)
Feb 05, 2002 1.017 1.030 1.011 1.020 444,059 +0.01(+0.86%)
Feb 04, 2002 1.042 1.042 1.011 1.011 103,560 -0.04(-4.12%)
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.