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

GUESS (NY: GES )

21.17 -1.09 (-4.90%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 14, 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 (%)
Jan 31, 2003 0.4420 0.4420 0.4310 0.4346 17,151 -0.00(-0.28%)
Jan 30, 2003 0.4346 0.4408 0.4297 0.4359 49,822 +0.00(+0.00%)
Jan 29, 2003 0.4469 0.4469 0.4297 0.4359 28,586 -0.01(-3.00%)
Jan 28, 2003 0.4518 0.4567 0.4310 0.4493 16,743 -0.00(-0.54%)
Jan 27, 2003 0.4714 0.4714 0.4518 0.4518 39,612 -0.03(-5.38%)
Jan 24, 2003 0.5008 0.5008 0.4285 0.4775 353,656 -0.03(-5.11%)
Jan 23, 2003 0.4481 0.5032 0.4285 0.5032 5,691,169 +0.06(+12.60%)
Jan 22, 2003 0.4432 0.4591 0.4420 0.4469 49,413 +0.01(+1.39%)
Jan 21, 2003 0.4530 0.4530 0.4408 0.4408 132,723 -0.01(-2.70%)
Jan 17, 2003 0.4506 0.4604 0.4322 0.4530 488,829 +0.01(+1.65%)
Jan 16, 2003 0.4346 0.4457 0.4334 0.4457 154,775 +0.01(+3.12%)
Jan 15, 2003 0.4530 0.4555 0.4322 0.4322 56,764 -0.01(-3.29%)
Jan 14, 2003 0.4493 0.4493 0.4334 0.4469 31,036 -0.00(-0.82%)
Jan 13, 2003 0.4567 0.4616 0.4310 0.4506 176,828 -0.01(-1.87%)
Jan 10, 2003 0.4579 0.4604 0.4530 0.4591 97,602 -0.00(-0.27%)
Jan 09, 2003 0.4616 0.4653 0.4579 0.4604 17,151 -0.00(-0.27%)
Jan 08, 2003 0.4591 0.4714 0.4591 0.4616 24,911 +0.00(+0.00%)
Jan 07, 2003 0.4653 0.4775 0.4591 0.4616 26,544 -0.01(-2.08%)
Jan 06, 2003 0.4616 0.4714 0.4591 0.4714 72,691 -0.00(-0.52%)
Jan 03, 2003 0.5057 0.5057 0.4726 0.4738 54,722 -0.03(-6.75%)
Jan 02, 2003 0.5032 0.5191 0.4910 0.5081 56,764 -0.00(-0.95%)
Dec 31, 2002 0.5106 0.5314 0.5081 0.5130 113,937 -0.00(-0.48%)
Dec 30, 2002 0.5412 0.5436 0.5118 0.5155 53,089 -0.04(-6.86%)
Dec 27, 2002 0.5754 0.5754 0.5534 0.5534 9,801 -0.02(-4.24%)
Dec 26, 2002 0.5779 0.5779 0.5669 0.5779 34,303 +0.00(+0.43%)
Dec 24, 2002 0.5510 0.5865 0.5510 0.5754 68,199 +0.02(+4.44%)
Dec 23, 2002 0.5387 0.5510 0.5277 0.5510 40,429 +0.01(+1.12%)
Dec 20, 2002 0.5448 0.5448 0.5265 0.5448 29,811 +0.01(+1.14%)
Dec 19, 2002 0.5387 0.5387 0.5203 0.5387 12,659 +0.01(+2.33%)
Dec 18, 2002 0.5632 0.5632 0.5265 0.5265 41,654 -0.05(-8.51%)
Dec 17, 2002 0.5632 0.5877 0.5632 0.5754 40,837 +0.00(+0.00%)
Dec 16, 2002 0.5412 0.5754 0.5412 0.5754 27,361 +0.04(+6.58%)
Dec 13, 2002 0.5632 0.5632 0.5399 0.5399 15,926 -0.02(-3.50%)
Dec 12, 2002 0.5608 0.5620 0.5510 0.5595 17,151 +0.00(+0.88%)
Dec 11, 2002 0.5265 0.5559 0.5265 0.5546 99,236 +0.02(+3.90%)
Dec 10, 2002 0.5081 0.5363 0.5081 0.5338 30,220 +0.03(+5.06%)
Dec 09, 2002 0.5485 0.5485 0.5081 0.5081 39,204 -0.05(-8.19%)
Dec 06, 2002 0.5632 0.5632 0.5522 0.5534 15,110 -0.01(-2.38%)
Dec 05, 2002 0.5828 0.5828 0.5448 0.5669 608,893 -0.02(-2.94%)
Dec 04, 2002 0.6110 0.6110 0.5840 0.5840 106,995 -0.01(-2.05%)
Dec 03, 2002 0.6244 0.6244 0.5963 0.5963 45,330 -0.04(-5.62%)
Dec 02, 2002 0.6477 0.6477 0.6269 0.6318 62,481 -0.01(-1.53%)
Nov 29, 2002 0.6660 0.6660 0.6403 0.6416 41,654 -0.03(-3.85%)
Nov 27, 2002 0.6330 0.6673 0.6330 0.6673 37,162 +0.04(+5.62%)
Nov 26, 2002 0.6305 0.6367 0.6244 0.6318 29,811 -0.00(-0.39%)
Nov 25, 2002 0.6110 0.6342 0.6110 0.6342 36,754 +0.02(+4.02%)
Nov 22, 2002 0.5963 0.6110 0.5938 0.6097 33,487 +0.02(+3.53%)
Nov 21, 2002 0.5938 0.5987 0.5877 0.5889 12,251 +0.00(+0.00%)
Nov 20, 2002 0.5791 0.5938 0.5791 0.5889 117,204 +0.02(+3.00%)
Nov 19, 2002 0.5632 0.5718 0.5632 0.5718 59,214 +0.00(+0.43%)
Nov 18, 2002 0.5754 0.5816 0.5693 0.5693 88,618 -0.01(-1.48%)
Nov 15, 2002 0.5693 0.5791 0.5693 0.5779 23,277 +0.00(+0.43%)
Nov 14, 2002 0.5754 0.5791 0.5448 0.5754 47,780 +0.00(+0.00%)
Nov 13, 2002 0.5816 0.5816 0.5693 0.5754 19,602 -0.00(-0.84%)
Nov 12, 2002 0.5693 0.5840 0.5693 0.5803 15,926 +0.01(+1.72%)
Nov 11, 2002 0.5705 0.5730 0.5448 0.5705 20,010 -0.00(-0.43%)
Nov 08, 2002 0.5632 0.5730 0.5632 0.5730 41,654 +0.00(+0.65%)
Nov 07, 2002 0.5803 0.5803 0.5693 0.5693 10,617 -0.01(-1.90%)
Nov 06, 2002 0.5877 0.5877 0.5718 0.5803 73,508 -0.00(-0.42%)
Nov 05, 2002 0.5840 0.5840 0.5803 0.5828 8,984 -0.00(-0.42%)
Nov 04, 2002 0.5754 0.5963 0.5754 0.5852 18,785 +0.01(+1.06%)
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.