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

GUESS (NY: GES )

19.28 -0.25 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2005 2.587 2.595 2.490 2.587 883,314 +0.06(+2.46%)
Aug 30, 2005 2.591 2.597 2.488 2.525 1,466,059 -0.06(-2.31%)
Aug 29, 2005 2.566 2.587 2.476 2.585 1,443,485 +0.00(+0.05%)
Aug 26, 2005 2.631 2.743 2.561 2.583 557,244 -0.04(-1.55%)
Aug 25, 2005 2.598 2.637 2.598 2.624 581,073 +0.03(+1.01%)
Aug 24, 2005 2.649 2.650 2.578 2.598 956,889 -0.06(-2.43%)
Aug 23, 2005 2.629 2.727 2.629 2.662 1,496,994 +0.05(+1.97%)
Aug 22, 2005 2.652 2.655 2.560 2.611 1,855,671 -0.02(-0.82%)
Aug 19, 2005 2.655 2.701 2.622 2.633 699,377 -0.01(-0.45%)
Aug 18, 2005 2.686 2.686 2.633 2.644 1,550,921 -0.05(-1.73%)
Aug 17, 2005 2.756 2.771 2.679 2.691 2,214,766 -0.06(-2.13%)
Aug 16, 2005 2.920 2.920 2.749 2.750 2,415,424 -0.17(-5.93%)
Aug 15, 2005 2.921 2.984 2.904 2.923 2,896,168 +0.02(+0.66%)
Aug 12, 2005 2.871 2.918 2.860 2.904 1,981,918 +0.06(+2.15%)
Aug 11, 2005 2.716 2.856 2.716 2.843 3,412,445 +0.14(+5.13%)
Aug 10, 2005 2.713 2.746 2.634 2.704 2,272,455 -0.04(-1.40%)
Aug 09, 2005 2.733 2.810 2.721 2.743 1,567,224 +0.03(+0.97%)
Aug 08, 2005 2.757 2.801 2.711 2.716 1,410,878 -0.02(-0.66%)
Aug 05, 2005 2.758 2.796 2.729 2.734 1,566,388 -0.02(-0.87%)
Aug 04, 2005 2.853 2.860 2.740 2.758 2,172,962 -0.09(-3.27%)
Aug 03, 2005 2.941 2.945 2.800 2.851 3,443,380 -0.14(-4.60%)
Aug 02, 2005 2.832 3.070 2.820 2.989 5,710,819 +0.13(+4.43%)
Aug 01, 2005 2.798 2.892 2.769 2.862 1,562,208 +0.06(+2.26%)
Jul 29, 2005 2.691 2.818 2.615 2.799 3,091,392 +0.10(+3.72%)
Jul 28, 2005 2.636 2.721 2.607 2.698 1,538,798 +0.03(+1.21%)
Jul 27, 2005 2.601 2.689 2.601 2.666 2,097,715 +0.12(+4.60%)
Jul 26, 2005 2.502 2.604 2.467 2.549 2,523,278 +0.06(+2.35%)
Jul 25, 2005 2.524 2.572 2.488 2.490 1,379,107 -0.02(-0.86%)
Jul 22, 2005 2.380 2.512 2.375 2.512 1,604,430 +0.12(+5.11%)
Jul 21, 2005 2.386 2.392 2.353 2.390 985,733 -0.01(-0.35%)
Jul 20, 2005 2.356 2.398 2.317 2.398 1,067,251 +0.03(+1.47%)
Jul 19, 2005 2.310 2.372 2.310 2.363 1,701,833 +0.05(+2.33%)
Jul 18, 2005 2.338 2.338 2.284 2.310 2,062,182 -0.02(-0.97%)
Jul 15, 2005 2.324 2.373 2.296 2.332 2,834,716 -0.00(-0.15%)
Jul 14, 2005 2.467 2.526 2.310 2.336 4,138,995 -0.13(-5.33%)
Jul 13, 2005 2.410 2.467 2.387 2.467 1,832,679 +0.06(+2.59%)
Jul 12, 2005 2.398 2.438 2.392 2.405 1,533,363 -0.00(-0.20%)
Jul 11, 2005 2.359 2.424 2.332 2.410 2,529,548 +0.04(+1.82%)
Jul 08, 2005 2.310 2.386 2.310 2.367 3,448,814 +0.06(+2.54%)
Jul 07, 2005 2.054 2.373 2.050 2.308 6,645,970 +0.25(+12.41%)
Jul 06, 2005 2.055 2.067 2.037 2.054 1,506,609 -0.01(-0.41%)
Jul 05, 2005 2.032 2.081 2.030 2.062 663,844 +0.02(+1.17%)
Jul 01, 2005 1.991 2.060 1.971 2.038 666,352 +0.06(+2.78%)
Jun 30, 2005 2.027 2.045 1.983 1.983 839,002 -0.03(-1.66%)
Jun 29, 2005 2.066 2.069 1.979 2.017 2,157,912 -0.05(-2.54%)
Jun 28, 2005 1.991 2.079 1.984 2.069 1,918,795 +0.11(+5.49%)
Jun 27, 2005 1.877 1.994 1.877 1.962 1,654,594 +0.09(+4.73%)
Jun 24, 2005 1.944 1.944 1.836 1.873 2,426,711 -0.08(-4.04%)
Jun 23, 2005 2.066 2.066 1.914 1.952 3,181,688 -0.12(-5.99%)
Jun 22, 2005 2.074 2.109 2.070 2.076 937,659 +0.00(+0.06%)
Jun 21, 2005 2.078 2.085 2.045 2.075 723,624 -0.00(-0.06%)
Jun 20, 2005 2.076 2.092 2.033 2.076 731,148 -0.01(-0.29%)
Jun 17, 2005 2.122 2.123 2.060 2.082 1,513,716 -0.02(-0.85%)
Jun 16, 2005 2.038 2.133 2.037 2.100 2,605,631 +0.08(+3.84%)
Jun 15, 2005 1.997 2.030 1.979 2.023 1,479,855 +0.02(+1.08%)
Jun 14, 2005 1.896 2.036 1.896 2.001 2,790,822 +0.11(+5.89%)
Jun 13, 2005 1.861 1.911 1.861 1.890 1,339,812 +0.01(+0.77%)
Jun 10, 2005 1.886 1.890 1.847 1.875 1,247,007 -0.01(-0.76%)
Jun 09, 2005 1.913 1.914 1.794 1.890 4,272,767 -0.02(-1.13%)
Jun 08, 2005 1.935 1.976 1.910 1.911 1,882,425 -0.02(-1.24%)
Jun 07, 2005 1.914 1.960 1.907 1.935 2,113,600 +0.04(+2.08%)
Jun 06, 2005 1.936 1.936 1.841 1.896 2,433,818 -0.01(-0.50%)
Jun 03, 2005 1.938 1.977 1.877 1.905 2,349,374 -0.04(-2.09%)
Jun 02, 2005 1.988 1.995 1.899 1.946 3,915,345 -0.04(-2.11%)
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.