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

GUESS (NY: GES )

21.36 -0.90 (-4.04%)
Streaming Delayed Price Updated: 12:36 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 (%)
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%)
Nov 03, 2003 1.483 1.625 1.465 1.594 2,559,620 +0.15(+10.17%)
Oct 31, 2003 1.397 1.443 1.394 1.446 1,516,967 +0.07(+4.98%)
Oct 30, 2003 1.397 1.397 1.319 1.378 1,567,546 +0.00(+0.36%)
Oct 29, 2003 1.346 1.397 1.323 1.373 1,372,572 +0.03(+2.28%)
Oct 28, 2003 1.422 1.422 1.266 1.342 1,017,702 -0.04(-2.67%)
Oct 27, 2003 1.379 1.385 1.348 1.379 828,845 +0.00(+0.00%)
Oct 24, 2003 1.422 1.433 1.348 1.379 2,970,303 -0.05(-3.52%)
Oct 23, 2003 1.453 1.469 1.428 1.429 989,149 -0.04(-2.43%)
Oct 22, 2003 1.520 1.520 1.446 1.465 175,803 -0.06(-4.02%)
Oct 21, 2003 1.575 1.575 1.526 1.526 210,066 -0.04(-2.73%)
Oct 20, 2003 1.551 1.568 1.533 1.569 694,647 +0.03(+1.99%)
Oct 17, 2003 1.536 1.563 1.536 1.538 291,646 +0.02(+1.13%)
Oct 16, 2003 1.519 1.531 1.503 1.521 227,198 -0.00(-0.08%)
Oct 15, 2003 1.563 1.573 1.471 1.522 1,062,570 -0.04(-2.28%)
Oct 14, 2003 1.391 1.584 1.391 1.558 2,134,930 +0.18(+13.08%)
Oct 13, 2003 1.248 1.459 1.248 1.378 1,003,017 +0.14(+11.51%)
Oct 10, 2003 1.226 1.245 1.226 1.236 323,869 +0.01(+1.20%)
Oct 09, 2003 1.205 1.244 1.205 1.221 208,027 +0.03(+2.36%)
Oct 08, 2003 1.221 1.245 1.147 1.193 295,317 -0.02(-2.01%)
Oct 07, 2003 1.185 1.226 1.180 1.217 566,976 +0.04(+3.44%)
Oct 06, 2003 1.133 1.183 1.131 1.177 398,922 +0.07(+6.43%)
Oct 03, 2003 1.114 1.115 1.114 1.106 378,935 -0.00(-0.33%)
Oct 02, 2003 1.177 1.185 1.109 1.109 604,502 +0.03(+2.61%)
Oct 01, 2003 1.069 1.082 1.069 1.081 272,474 -0.01(-0.90%)
Sep 30, 2003 1.054 1.102 1.042 1.091 356,501 +0.05(+4.71%)
Sep 29, 2003 1.042 1.042 1.028 1.042 571,871 -0.01(-0.93%)
Sep 26, 2003 1.064 1.064 1.030 1.052 222,711 -0.01(-1.15%)
Sep 25, 2003 1.074 1.085 1.047 1.064 234,540 -0.03(-2.91%)
Sep 24, 2003 1.091 1.115 1.073 1.096 130,119 +0.01(+1.02%)
Sep 23, 2003 1.085 1.089 1.065 1.085 662,016 +0.00(+0.00%)
Sep 22, 2003 1.079 1.079 1.059 1.085 217,001 +0.00(+0.00%)
Sep 19, 2003 1.101 1.101 1.081 1.085 148,474 -0.00(-0.45%)
Sep 18, 2003 1.091 1.104 1.082 1.090 95,447 -0.01(-1.11%)
Sep 17, 2003 1.103 1.111 1.081 1.102 214,553 -0.01(-1.21%)
Sep 16, 2003 1.102 1.133 1.102 1.115 152,553 +0.01(+1.22%)
Sep 15, 2003 1.134 1.146 1.082 1.102 196,606 -0.03(-2.81%)
Sep 12, 2003 1.140 1.146 1.128 1.134 132,158 -0.02(-1.49%)
Sep 11, 2003 1.123 1.151 1.123 1.151 176,619 +0.02(+1.51%)
Sep 10, 2003 1.144 1.152 1.134 1.134 352,830 -0.02(-1.91%)
Sep 09, 2003 1.149 1.156 1.127 1.156 322,646 -0.00(-0.42%)
Sep 08, 2003 1.118 1.161 1.085 1.161 1,222,058 +0.06(+4.99%)
Sep 05, 2003 1.169 1.169 1.103 1.106 2,466,958 -0.06(-5.25%)
Sep 04, 2003 1.048 1.201 1.048 1.167 1,769,455 +0.14(+14.01%)
Sep 03, 2003 0.9929 1.039 0.9929 1.024 867,188 +0.02(+1.71%)
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.