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

GUESS (NY: GES )

26.88 +0.31 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2005 2.102 2.109 2.088 2.090 1,947,093 -0.01(-0.53%)
May 27, 2005 2.103 2.134 2.091 2.101 1,357,162 +0.00(+0.24%)
May 26, 2005 2.068 2.101 2.068 2.096 1,222,574 +0.03(+1.56%)
May 25, 2005 2.109 2.133 2.050 2.063 2,287,189 -0.05(-2.18%)
May 24, 2005 2.047 2.114 2.035 2.109 1,615,055 +0.05(+2.53%)
May 23, 2005 2.047 2.072 2.014 2.057 1,391,011 +0.02(+0.91%)
May 20, 2005 2.104 2.104 2.015 2.039 1,329,358 -0.07(-3.30%)
May 19, 2005 2.055 2.123 2.047 2.108 1,533,255 +0.05(+2.53%)
May 18, 2005 1.967 2.077 1.964 2.056 1,415,994 +0.10(+4.87%)
May 17, 2005 1.977 1.998 1.949 1.960 1,183,084 -0.02(-1.25%)
May 16, 2005 1.918 1.993 1.918 1.985 792,618 +0.08(+4.17%)
May 13, 2005 1.954 1.960 1.865 1.906 786,976 -0.05(-2.78%)
May 12, 2005 1.985 2.000 1.954 1.960 860,718 -0.02(-1.25%)
May 11, 2005 1.947 1.985 1.928 1.985 990,470 +0.03(+1.33%)
May 10, 2005 1.936 1.970 1.932 1.959 1,140,774 +0.02(+0.89%)
May 09, 2005 1.958 1.992 1.918 1.942 1,101,284 -0.01(-0.40%)
May 06, 2005 1.956 1.985 1.911 1.950 1,085,568 -0.04(-1.92%)
May 05, 2005 1.861 2.010 1.861 1.988 3,620,577 +0.20(+11.40%)
May 04, 2005 1.778 1.787 1.777 1.784 863,538 +0.01(+0.35%)
May 03, 2005 1.778 1.794 1.767 1.778 828,884 +0.01(+0.70%)
May 02, 2005 1.800 1.800 1.731 1.766 2,038,967 +0.15(+9.29%)
Apr 29, 2005 1.617 1.627 1.552 1.616 481,937 +0.00(+0.15%)
Apr 28, 2005 1.688 1.690 1.594 1.613 669,716 -0.06(-3.85%)
Apr 27, 2005 1.674 1.721 1.650 1.678 549,634 +0.01(+0.37%)
Apr 26, 2005 1.663 1.704 1.644 1.671 377,571 +0.01(+0.52%)
Apr 25, 2005 1.690 1.717 1.658 1.663 391,272 -0.02(-1.25%)
Apr 22, 2005 1.741 1.741 1.673 1.684 616,525 -0.06(-3.55%)
Apr 21, 2005 1.745 1.784 1.733 1.746 660,045 +0.01(+0.79%)
Apr 20, 2005 1.769 1.787 1.724 1.732 477,505 -0.03(-1.90%)
Apr 19, 2005 1.740 1.784 1.740 1.766 505,712 +0.04(+2.08%)
Apr 18, 2005 1.727 1.740 1.659 1.730 573,409 -0.00(-0.07%)
Apr 15, 2005 1.779 1.787 1.710 1.731 670,925 -0.05(-2.72%)
Apr 14, 2005 1.812 1.819 1.763 1.779 359,841 -0.04(-2.25%)
Apr 13, 2005 1.834 1.854 1.812 1.820 176,898 -0.02(-1.28%)
Apr 12, 2005 1.813 1.848 1.795 1.844 286,100 +0.02(+1.36%)
Apr 11, 2005 1.828 1.861 1.808 1.819 299,397 -0.01(-0.47%)
Apr 08, 2005 1.836 1.845 1.807 1.828 554,470 -0.01(-0.47%)
Apr 07, 2005 1.824 1.858 1.815 1.836 2,142,124 +0.12(+6.78%)
Apr 06, 2005 1.727 1.740 1.711 1.720 205,911 -0.00(-0.07%)
Apr 05, 2005 1.762 1.764 1.700 1.721 337,275 -0.04(-2.32%)
Apr 04, 2005 1.737 1.774 1.676 1.762 675,357 +0.02(+1.00%)
Apr 01, 2005 1.707 1.755 1.701 1.745 561,320 +0.04(+2.63%)
Mar 31, 2005 1.758 1.761 1.699 1.700 814,781 -0.06(-3.25%)
Mar 30, 2005 1.717 1.777 1.714 1.757 568,573 +0.03(+1.94%)
Mar 29, 2005 1.773 1.789 1.710 1.724 689,058 -0.05(-2.87%)
Mar 28, 2005 1.774 1.779 1.751 1.774 465,416 +0.01(+0.35%)
Mar 24, 2005 1.769 1.778 1.741 1.768 386,436 -0.01(-0.49%)
Mar 23, 2005 1.808 1.808 1.763 1.777 766,426 -0.04(-2.05%)
Mar 22, 2005 1.824 1.836 1.809 1.814 374,347 -0.00(-0.27%)
Mar 21, 2005 1.834 1.840 1.753 1.819 782,947 -0.01(-0.54%)
Mar 18, 2005 1.885 1.885 1.803 1.829 713,235 -0.05(-2.77%)
Mar 17, 2005 1.900 1.913 1.869 1.881 284,891 -0.02(-1.24%)
Mar 16, 2005 1.884 1.921 1.865 1.905 585,095 +0.01(+0.46%)
Mar 15, 2005 1.917 1.928 1.890 1.896 388,854 -0.02(-1.10%)
Mar 14, 2005 1.903 1.917 1.886 1.917 495,638 +0.04(+2.32%)
Mar 11, 2005 1.900 1.908 1.871 1.874 382,004 -0.03(-1.76%)
Mar 10, 2005 1.874 1.917 1.860 1.907 832,914 +0.05(+2.47%)
Mar 09, 2005 1.830 1.886 1.830 1.861 595,571 +0.02(+1.35%)
Mar 08, 2005 1.882 1.891 1.819 1.836 1,008,200 -0.06(-3.33%)
Mar 07, 2005 1.970 1.970 1.890 1.900 540,769 -0.06(-2.98%)
Mar 04, 2005 1.931 1.987 1.931 1.958 1,285,838 +0.03(+1.41%)
Mar 03, 2005 1.932 1.951 1.880 1.931 1,631,979 -0.02(-0.83%)
Mar 02, 2005 1.876 1.969 1.874 1.947 1,735,943 +0.07(+3.77%)
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.