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 (%)
Jul 29, 2005 2.758 2.888 2.680 2.868 3,016,395 +0.10(+3.72%)
Jul 28, 2005 2.702 2.789 2.672 2.765 1,501,467 +0.03(+1.21%)
Jul 27, 2005 2.666 2.756 2.666 2.732 2,046,825 +0.12(+4.60%)
Jul 26, 2005 2.564 2.669 2.529 2.612 2,462,064 +0.06(+2.35%)
Jul 25, 2005 2.586 2.635 2.550 2.552 1,345,650 -0.02(-0.86%)
Jul 22, 2005 2.439 2.574 2.434 2.574 1,565,507 +0.13(+5.11%)
Jul 21, 2005 2.445 2.452 2.411 2.449 961,820 -0.01(-0.35%)
Jul 20, 2005 2.415 2.458 2.374 2.458 1,041,360 +0.04(+1.47%)
Jul 19, 2005 2.367 2.431 2.367 2.422 1,660,547 +0.06(+2.33%)
Jul 18, 2005 2.396 2.396 2.341 2.367 2,012,154 -0.02(-0.97%)
Jul 15, 2005 2.382 2.432 2.354 2.390 2,765,947 -0.00(-0.15%)
Jul 14, 2005 2.529 2.589 2.367 2.394 4,038,584 -0.13(-5.33%)
Jul 13, 2005 2.470 2.529 2.447 2.529 1,788,218 +0.06(+2.59%)
Jul 12, 2005 2.458 2.498 2.452 2.465 1,496,164 -0.00(-0.20%)
Jul 11, 2005 2.417 2.485 2.390 2.470 2,468,182 +0.04(+1.82%)
Jul 08, 2005 2.367 2.445 2.367 2.426 3,365,147 +0.06(+2.54%)
Jul 07, 2005 2.105 2.432 2.101 2.366 6,484,740 +0.26(+12.41%)
Jul 06, 2005 2.106 2.118 2.088 2.105 1,470,059 -0.01(-0.41%)
Jul 05, 2005 2.083 2.133 2.080 2.113 647,739 +0.02(+1.17%)
Jul 01, 2005 2.041 2.111 2.020 2.089 650,187 +0.06(+2.77%)
Jun 30, 2005 2.078 2.096 2.032 2.032 818,648 -0.03(-1.66%)
Jun 29, 2005 2.117 2.121 2.029 2.067 2,105,562 -0.05(-2.54%)
Jun 28, 2005 2.041 2.130 2.034 2.121 1,872,245 +0.11(+5.49%)
Jun 27, 2005 1.923 2.043 1.923 2.010 1,614,454 +0.09(+4.73%)
Jun 24, 2005 1.992 1.992 1.882 1.920 2,367,839 -0.08(-4.04%)
Jun 23, 2005 2.117 2.117 1.961 2.001 3,104,501 -0.13(-5.99%)
Jun 22, 2005 2.126 2.161 2.122 2.128 914,912 +0.00(+0.06%)
Jun 21, 2005 2.129 2.137 2.096 2.127 706,069 -0.00(-0.06%)
Jun 20, 2005 2.128 2.144 2.084 2.128 713,411 -0.01(-0.29%)
Jun 17, 2005 2.175 2.176 2.111 2.134 1,476,993 -0.02(-0.85%)
Jun 16, 2005 2.089 2.186 2.088 2.153 2,542,419 +0.08(+3.84%)
Jun 15, 2005 2.047 2.080 2.029 2.073 1,443,954 +0.02(+1.08%)
Jun 14, 2005 1.943 2.086 1.943 2.051 2,723,117 +0.11(+5.89%)
Jun 13, 2005 1.907 1.959 1.907 1.937 1,307,308 +0.01(+0.77%)
Jun 10, 2005 1.933 1.937 1.893 1.922 1,216,755 -0.01(-0.76%)
Jun 09, 2005 1.960 1.961 1.839 1.937 4,169,111 -0.02(-1.13%)
Jun 08, 2005 1.983 2.025 1.958 1.959 1,836,758 -0.02(-1.24%)
Jun 07, 2005 1.961 2.009 1.954 1.983 2,062,325 +0.04(+2.08%)
Jun 06, 2005 1.985 1.985 1.887 1.943 2,374,774 -0.01(-0.50%)
Jun 03, 2005 1.986 2.026 1.923 1.953 2,292,379 -0.04(-2.09%)
Jun 02, 2005 2.037 2.045 1.947 1.994 3,820,359 -0.04(-2.11%)
Jun 01, 2005 2.053 2.103 2.015 2.037 2,544,867 -0.03(-1.31%)
May 31, 2005 2.077 2.084 2.063 2.064 1,970,956 -0.01(-0.53%)
May 27, 2005 2.078 2.108 2.065 2.075 1,373,795 +0.00(+0.24%)
May 26, 2005 2.043 2.075 2.043 2.070 1,237,558 +0.03(+1.56%)
May 25, 2005 2.084 2.107 2.025 2.039 2,315,221 -0.05(-2.18%)
May 24, 2005 2.023 2.089 2.010 2.084 1,634,849 +0.05(+2.53%)
May 23, 2005 2.023 2.047 1.989 2.032 1,408,059 +0.02(+0.91%)
May 20, 2005 2.079 2.079 1.991 2.014 1,345,650 -0.07(-3.30%)
May 19, 2005 2.030 2.097 2.023 2.083 1,552,046 +0.05(+2.54%)
May 18, 2005 1.943 2.052 1.940 2.031 1,433,348 +0.09(+4.87%)
May 17, 2005 1.953 1.974 1.926 1.937 1,197,584 -0.02(-1.25%)
May 16, 2005 1.895 1.969 1.895 1.961 802,332 +0.08(+4.17%)
May 13, 2005 1.931 1.937 1.842 1.883 796,622 -0.05(-2.79%)
May 12, 2005 1.961 1.976 1.931 1.937 871,267 -0.02(-1.25%)
May 11, 2005 1.923 1.961 1.905 1.961 1,002,609 +0.03(+1.33%)
May 10, 2005 1.912 1.947 1.909 1.936 1,154,755 +0.02(+0.89%)
May 09, 2005 1.934 1.967 1.895 1.918 1,114,781 -0.01(-0.40%)
May 06, 2005 1.932 1.961 1.888 1.926 1,098,873 -0.04(-1.92%)
May 05, 2005 1.839 1.986 1.839 1.964 3,664,951 +0.20(+11.40%)
May 04, 2005 1.757 1.765 1.755 1.763 874,122 +0.01(+0.35%)
May 03, 2005 1.757 1.773 1.746 1.757 839,043 +0.01(+0.70%)
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.