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

GUESS (NY: GES )

21.06 -1.20 (-5.39%)
Official Closing Price Updated: 7:00 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 30, 2004 1.603 1.652 1.575 1.621 374,857 +0.00(+0.30%)
Jan 29, 2004 1.722 1.722 1.573 1.616 694,647 -0.11(-6.19%)
Jan 28, 2004 1.722 1.763 1.710 1.722 1,147,821 +0.00(+0.00%)
Jan 27, 2004 1.703 1.722 1.692 1.722 953,662 +0.02(+1.15%)
Jan 26, 2004 1.688 1.716 1.681 1.703 502,120 -0.01(-0.57%)
Jan 23, 2004 1.640 1.716 1.636 1.712 842,714 +0.07(+4.25%)
Jan 22, 2004 1.655 1.655 1.618 1.643 1,317,098 +0.00(+0.00%)
Jan 21, 2004 1.673 1.674 1.633 1.643 600,831 +0.00(+0.15%)
Jan 20, 2004 1.655 1.655 1.618 1.640 789,279 -0.02(-1.40%)
Jan 16, 2004 1.655 1.689 1.619 1.663 709,740 +0.01(+0.37%)
Jan 15, 2004 1.568 1.660 1.531 1.657 605,726 +0.08(+4.89%)
Jan 14, 2004 1.586 1.592 1.511 1.580 780,306 -0.01(-0.46%)
Jan 13, 2004 1.508 1.587 1.495 1.587 923,885 +0.07(+4.86%)
Jan 12, 2004 1.487 1.532 1.469 1.514 791,319 +0.01(+0.98%)
Jan 09, 2004 1.513 1.557 1.471 1.499 401,778 -0.03(-1.69%)
Jan 08, 2004 1.494 1.594 1.494 1.525 1,394,598 +0.06(+3.93%)
Jan 07, 2004 1.499 1.530 1.459 1.467 1,559,796 -0.00(-0.25%)
Jan 06, 2004 1.381 1.489 1.370 1.471 1,347,282 +0.10(+7.43%)
Jan 05, 2004 1.459 1.469 1.366 1.369 1,364,006 -0.10(-6.92%)
Jan 02, 2004 1.473 1.573 1.470 1.471 876,161 -0.01(-0.58%)
Dec 31, 2003 1.471 1.489 1.453 1.480 1,063,794 +0.01(+0.58%)
Dec 30, 2003 1.580 1.580 1.449 1.471 1,569,586 -0.11(-6.90%)
Dec 29, 2003 1.578 1.591 1.546 1.580 1,231,032 +0.00(+0.16%)
Dec 26, 2003 1.575 1.611 1.575 1.578 230,869 +0.00(+0.16%)
Dec 24, 2003 1.612 1.612 1.575 1.575 347,527 -0.01(-0.39%)
Dec 23, 2003 1.634 1.641 1.581 1.581 689,753 -0.07(-4.30%)
Dec 22, 2003 1.617 1.652 1.595 1.652 422,173 +0.04(+2.35%)
Dec 19, 2003 1.692 1.692 1.600 1.614 599,608 -0.07(-4.29%)
Dec 18, 2003 1.634 1.706 1.634 1.687 346,712 +0.08(+4.72%)
Dec 17, 2003 1.649 1.662 1.611 1.611 268,803 -0.06(-3.74%)
Dec 16, 2003 1.660 1.673 1.595 1.673 394,028 +0.00(+0.07%)
Dec 15, 2003 1.728 1.728 1.665 1.672 1,089,899 +0.01(+0.81%)
Dec 12, 2003 1.668 1.670 1.639 1.659 850,464 -0.01(-0.51%)
Dec 11, 2003 1.624 1.677 1.622 1.667 1,829,008 +0.04(+2.26%)
Dec 10, 2003 1.692 1.692 1.600 1.630 415,646 -0.06(-3.27%)
Dec 09, 2003 1.715 1.715 1.679 1.685 538,831 -0.04(-2.27%)
Dec 08, 2003 1.698 1.736 1.695 1.725 668,950 +0.04(+2.25%)
Dec 05, 2003 1.667 1.701 1.597 1.687 583,292 +0.02(+0.95%)
Dec 04, 2003 1.790 1.790 1.655 1.671 1,108,663 -0.09(-5.02%)
Dec 03, 2003 1.796 1.822 1.748 1.759 503,344 -0.00(-0.21%)
Dec 02, 2003 1.802 1.831 1.741 1.763 724,016 -0.04(-2.18%)
Dec 01, 2003 1.741 1.808 1.765 1.802 1,285,282 +0.06(+3.52%)
Nov 28, 2003 1.678 1.746 1.671 1.741 285,527 +0.07(+4.49%)
Nov 26, 2003 1.685 1.694 1.656 1.666 420,541 +0.00(+0.07%)
Nov 25, 2003 1.677 1.677 1.662 1.665 654,674 -0.00(-0.07%)
Nov 24, 2003 1.605 1.697 1.603 1.666 768,069 +0.07(+4.14%)
Nov 21, 2003 1.594 1.608 1.578 1.600 651,003 +0.01(+0.54%)
Nov 20, 2003 1.508 1.623 1.495 1.591 472,752 +0.01(+0.46%)
Nov 19, 2003 1.579 1.630 1.579 1.584 876,161 -0.01(-0.46%)
Nov 18, 2003 1.611 1.613 1.563 1.591 616,331 -0.00(-0.23%)
Nov 17, 2003 1.661 1.663 1.584 1.595 1,215,531 -0.10(-6.06%)
Nov 14, 2003 1.770 1.771 1.716 1.698 807,227 -0.07(-3.75%)
Nov 13, 2003 1.777 1.777 1.738 1.764 905,530 -0.02(-1.03%)
Nov 12, 2003 1.777 1.777 1.758 1.782 922,254 +0.00(+0.28%)
Nov 11, 2003 1.830 1.830 1.765 1.777 913,688 -0.05(-2.81%)
Nov 10, 2003 1.911 1.911 1.826 1.829 1,986,456 -0.02(-1.19%)
Nov 07, 2003 1.808 1.912 1.773 1.851 3,724,911 +0.06(+3.42%)
Nov 06, 2003 1.796 1.826 1.795 1.790 1,466,388 +0.01(+0.69%)
Nov 05, 2003 1.628 1.806 1.712 1.777 2,780,631 +0.07(+4.32%)
Nov 04, 2003 1.628 1.716 1.625 1.704 2,529,889 +0.11(+6.92%)
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.