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 29, 2002 0.9677 0.9677 0.9628 0.9665 12,476 +0.00(+0.00%)
Mar 28, 2002 0.9677 0.9677 0.9628 0.9665 12,476 -0.00(-0.13%)
Mar 27, 2002 0.9690 0.9702 0.9640 0.9677 363,441 +0.00(+0.39%)
Mar 26, 2002 0.9628 0.9690 0.9578 0.9640 641,153 -0.01(-0.77%)
Mar 25, 2002 0.9727 0.9727 0.9566 0.9715 13,281 +0.00(+0.39%)
Mar 22, 2002 0.9702 0.9876 0.9653 0.9677 103,840 -0.01(-1.39%)
Mar 21, 2002 0.9379 0.9839 0.9379 0.9814 190,374 +0.04(+4.64%)
Mar 20, 2002 0.9603 0.9603 0.9330 0.9379 23,746 -0.02(-2.45%)
Mar 19, 2002 0.9429 0.9640 0.9342 0.9615 350,159 +0.02(+1.98%)
Mar 18, 2002 0.9417 0.9541 0.9367 0.9429 14,489 +0.01(+0.66%)
Mar 15, 2002 0.9317 0.9566 0.9317 0.9367 75,264 -0.01(-0.79%)
Mar 14, 2002 0.9566 0.9690 0.9392 0.9441 50,712 -0.01(-0.65%)
Mar 13, 2002 0.9628 0.9715 0.9417 0.9504 59,567 -0.02(-1.92%)
Mar 12, 2002 0.9317 0.9802 0.9069 0.9690 113,499 +0.04(+4.00%)
Mar 11, 2002 0.9504 0.9504 0.9305 0.9317 70,434 -0.01(-1.19%)
Mar 08, 2002 0.9255 0.9454 0.9255 0.9429 219,755 -0.04(-4.53%)
Mar 07, 2002 1.062 1.062 0.9752 0.9876 104,645 -0.09(-8.09%)
Mar 06, 2002 1.056 1.081 1.050 1.075 134,026 -0.03(-2.81%)
Mar 05, 2002 1.112 1.123 1.099 1.106 188,361 -0.01(-1.11%)
Mar 04, 2002 1.118 1.119 1.106 1.118 52,322 +0.01(+1.12%)
Mar 01, 2002 1.118 1.119 1.093 1.106 1,146,671 -0.02(-2.09%)
Feb 28, 2002 1.119 1.143 1.118 1.129 39,845 +0.00(+0.44%)
Feb 27, 2002 1.118 1.124 1.118 1.124 91,363 +0.01(+0.56%)
Feb 26, 2002 1.111 1.118 1.099 1.118 234,647 +0.00(+0.45%)
Feb 25, 2002 1.118 1.118 1.108 1.113 43,065 -0.01(-0.55%)
Feb 22, 2002 1.112 1.142 1.106 1.119 86,131 +0.01(+0.67%)
Feb 21, 2002 1.119 1.119 1.112 1.112 20,929 -0.01(-1.10%)
Feb 20, 2002 1.106 1.124 1.106 1.124 105,450 +0.02(+2.26%)
Feb 19, 2002 1.137 1.137 1.091 1.099 387,590 -0.02(-2.21%)
Feb 18, 2002 1.106 1.162 1.106 1.124 278,517 +0.00(+0.00%)
Feb 15, 2002 1.106 1.162 1.106 1.124 278,517 +0.02(+2.26%)
Feb 14, 2002 1.112 1.112 1.087 1.099 60,372 -0.01(-1.12%)
Feb 13, 2002 1.118 1.118 1.099 1.112 52,725 -0.01(-0.56%)
Feb 12, 2002 1.103 1.118 1.103 1.118 253,563 +0.01(+1.24%)
Feb 11, 2002 1.061 1.106 1.061 1.104 330,840 +0.04(+4.10%)
Feb 08, 2002 1.044 1.066 1.044 1.061 236,659 +0.02(+2.03%)
Feb 07, 2002 1.025 1.042 1.025 1.040 24,148 +0.01(+1.45%)
Feb 06, 2002 1.019 1.037 1.019 1.025 60,774 +0.00(+0.37%)
Feb 05, 2002 1.019 1.031 1.012 1.021 443,535 +0.01(+0.86%)
Feb 04, 2002 1.044 1.044 1.012 1.012 103,437 -0.04(-4.12%)
Feb 01, 2002 1.050 1.068 1.044 1.056 189,971 +0.00(+0.35%)
Jan 31, 2002 1.037 1.052 1.037 1.052 209,693 +0.01(+0.59%)
Jan 30, 2002 1.031 1.050 1.019 1.046 119,537 +0.01(+1.32%)
Jan 29, 2002 1.044 1.044 1.032 1.032 36,625 +0.00(+0.12%)
Jan 28, 2002 1.019 1.037 1.012 1.031 132,416 +0.01(+0.85%)
Jan 25, 2002 1.006 1.022 1.006 1.022 49,505 +0.02(+2.24%)
Jan 24, 2002 1.012 1.019 1.000 1.000 14,086 -0.01(-1.47%)
Jan 23, 2002 0.9976 1.015 0.9976 1.015 38,638 +0.01(+0.86%)
Jan 22, 2002 1.006 1.017 0.9963 1.006 68,824 +0.00(+0.37%)
Jan 21, 2002 1.006 1.010 1.000 1.003 19,721 +0.00(+0.00%)
Jan 18, 2002 1.006 1.010 0.9963 1.003 19,721 -0.01(-1.10%)
Jan 17, 2002 1.010 1.014 1.000 1.014 61,982 +0.01(+1.12%)
Jan 16, 2002 1.011 1.012 0.9963 1.003 56,749 -0.01(-0.62%)
Jan 15, 2002 0.9951 1.009 0.9938 1.009 199,631 +0.01(+1.12%)
Jan 14, 2002 1.006 1.011 0.9963 0.9976 26,563 -0.00(-0.25%)
Jan 11, 2002 1.016 1.019 1.000 1.000 96,998 -0.02(-1.83%)
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.