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 (%)
Aug 30, 2002 0.6301 0.6423 0.6301 0.6399 81,579 +0.01(+1.56%)
Aug 29, 2002 0.6190 0.6313 0.6190 0.6301 25,289 +0.01(+1.78%)
Aug 28, 2002 0.6129 0.6252 0.6129 0.6190 25,289 +0.01(+1.00%)
Aug 27, 2002 0.6252 0.6252 0.6129 0.6129 25,697 -0.00(-0.79%)
Aug 26, 2002 0.6006 0.6252 0.6006 0.6178 37,934 +0.02(+2.86%)
Aug 23, 2002 0.6178 0.6190 0.6006 0.6006 23,658 -0.02(-2.97%)
Aug 22, 2002 0.6350 0.6350 0.6006 0.6190 37,526 -0.01(-1.94%)
Aug 21, 2002 0.6239 0.6313 0.6239 0.6313 4,894 +0.01(+2.39%)
Aug 20, 2002 0.6092 0.6313 0.6092 0.6166 25,289 +0.02(+2.65%)
Aug 16, 2002 0.6092 0.6104 0.5884 0.6006 31,408 -0.01(-1.41%)
Aug 15, 2002 0.6252 0.6313 0.6080 0.6092 23,250 -0.02(-2.55%)
Aug 14, 2002 0.6129 0.6252 0.5970 0.6252 14,684 +0.02(+3.24%)
Aug 13, 2002 0.6068 0.6068 0.6006 0.6055 26,105 -0.00(-0.40%)
Aug 12, 2002 0.5957 0.6117 0.5884 0.6080 39,973 -0.07(-9.82%)
Aug 07, 2002 0.6350 0.6742 0.6313 0.6742 1,186,163 +0.04(+6.80%)
Aug 06, 2002 0.6166 0.6435 0.6166 0.6313 1,871,837 +0.02(+3.00%)
Aug 05, 2002 0.6178 0.6313 0.6092 0.6129 242,698 +0.00(+0.00%)
Aug 02, 2002 0.6619 0.6619 0.6129 0.6129 1,917,114 -0.06(-9.09%)
Aug 01, 2002 0.6815 0.6987 0.6681 0.6742 135,013 -0.01(-1.79%)
Jul 31, 2002 0.7821 0.7821 0.6864 0.6864 210,882 -0.10(-12.50%)
Jul 30, 2002 0.7968 0.7968 0.7686 0.7845 8,565 -0.02(-2.14%)
Jul 29, 2002 0.7723 0.8017 0.7661 0.8017 25,289 +0.04(+5.48%)
Jul 26, 2002 0.7404 0.7600 0.7355 0.7600 46,092 +0.03(+3.51%)
Jul 25, 2002 0.7330 0.7539 0.7330 0.7343 45,684 -0.00(-0.17%)
Jul 24, 2002 0.7539 0.7539 0.7171 0.7355 60,776 -0.02(-2.91%)
Jul 23, 2002 0.7943 0.7943 0.7575 0.7575 112,171 -0.04(-4.63%)
Jul 22, 2002 0.8090 0.8090 0.7894 0.7943 45,276 -0.01(-1.82%)
Jul 19, 2002 0.7784 0.8335 0.7723 0.8090 122,368 +0.03(+3.94%)
Jul 17, 2002 0.7232 0.7784 0.7232 0.7784 55,473 +0.04(+5.83%)
Jul 12, 2002 0.7477 0.7526 0.7355 0.7355 203,948 -0.02(-2.28%)
Jul 11, 2002 0.7600 0.7661 0.7355 0.7526 53,434 -0.01(-1.76%)
Jul 10, 2002 0.7723 0.7723 0.7612 0.7661 19,171 -0.00(-0.48%)
Jul 09, 2002 0.8029 0.8029 0.7698 0.7698 26,921 -0.03(-4.12%)
Jul 08, 2002 0.7784 0.8029 0.7784 0.8029 69,342 +0.02(+3.15%)
Jul 05, 2002 0.8826 0.8826 0.7171 0.7784 241,066 -0.11(-12.41%)
Jul 04, 2002 0.8826 0.8887 0.8826 0.8887 81,579 +0.00(+0.00%)
Jul 03, 2002 0.8826 0.8887 0.8826 0.8887 13,460 +0.01(+0.69%)
Jul 02, 2002 0.8948 0.8961 0.8826 0.8826 64,447 -0.01(-1.37%)
Jul 01, 2002 0.8826 0.8948 0.8826 0.8948 59,145 +0.01(+1.39%)
Jun 28, 2002 0.8519 0.8826 0.8519 0.8826 345,080 +0.03(+3.60%)
Jun 27, 2002 0.8446 0.8519 0.8286 0.8519 67,302 +0.02(+2.36%)
Jun 26, 2002 0.8103 0.8335 0.8029 0.8323 67,302 +0.02(+2.72%)
Jun 25, 2002 0.7870 0.8152 0.7870 0.8103 64,855 +0.02(+2.01%)
Jun 21, 2002 0.7955 0.8029 0.7857 0.7943 192,119 -0.00(-0.15%)
Jun 20, 2002 0.8090 0.8152 0.7931 0.7955 823,135 -0.01(-1.67%)
Jun 19, 2002 0.8176 0.8274 0.8090 0.8090 182,737 -0.01(-1.49%)
Jun 18, 2002 0.8274 0.8446 0.8213 0.8213 46,092 +0.00(+0.15%)
Jun 17, 2002 0.8090 0.8201 0.8054 0.8201 86,881 +0.02(+2.14%)
Jun 14, 2002 0.7808 0.8029 0.7808 0.8029 80,355 +0.02(+3.15%)
Jun 12, 2002 0.7661 0.7784 0.7661 0.7784 84,434 +0.01(+1.60%)
Jun 11, 2002 0.7674 0.7845 0.7661 0.7661 65,263 -0.00(-0.16%)
Jun 10, 2002 0.7808 0.7845 0.7674 0.7674 14,684 -0.02(-2.95%)
Jun 07, 2002 0.7674 0.7906 0.7661 0.7906 34,263 +0.02(+3.04%)
Jun 06, 2002 0.7735 0.7784 0.7674 0.7674 10,605 -0.01(-1.42%)
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.