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

GUESS (NY: GES )

26.24 -0.16 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2002 0.8075 0.8162 0.8075 0.8112 8,452 -0.01(-1.06%)
May 28, 2002 0.8510 0.8510 0.8137 0.8199 37,028 -0.02(-2.22%)
May 27, 2002 0.8137 0.8423 0.8137 0.8385 33,406 +0.00(+0.00%)
May 24, 2002 0.8137 0.8423 0.8137 0.8385 33,406 +0.02(+2.27%)
May 23, 2002 0.8137 0.8684 0.8137 0.8199 153,748 +0.01(+1.23%)
May 22, 2002 0.8510 0.8597 0.8100 0.8100 90,960 -0.05(-5.51%)
May 21, 2002 0.8398 0.8634 0.8398 0.8572 19,319 +0.01(+1.32%)
May 20, 2002 0.8684 0.8684 0.8212 0.8460 45,480 +0.01(+0.89%)
May 17, 2002 0.8448 0.8634 0.8385 0.8385 227,402 -0.01(-0.74%)
May 16, 2002 0.8572 0.8646 0.8385 0.8448 272,882 -0.00(-0.58%)
May 15, 2002 0.8696 0.8733 0.8385 0.8497 16,501 -0.02(-2.29%)
May 14, 2002 0.8944 0.8944 0.8646 0.8696 72,849 -0.01(-1.41%)
May 13, 2002 0.8771 0.8944 0.8771 0.8820 42,663 +0.00(+0.00%)
May 10, 2002 0.9379 0.9379 0.8708 0.8820 94,985 -0.06(-6.58%)
May 09, 2002 0.9454 0.9628 0.9441 0.9441 95,790 -0.00(-0.13%)
May 08, 2002 0.9752 0.9976 0.9317 0.9454 168,639 -0.04(-4.28%)
May 07, 2002 0.9789 1.000 0.9690 0.9876 128,391 +0.02(+2.19%)
May 06, 2002 0.9504 1.006 0.9504 0.9665 71,641 +0.00(+0.52%)
May 03, 2002 0.9379 0.9628 0.9379 0.9615 104,645 +0.02(+1.84%)
May 02, 2002 0.8882 0.9504 0.8882 0.9441 110,682 +0.06(+7.04%)
May 01, 2002 0.9019 0.9081 0.8758 0.8820 79,691 -0.03(-2.87%)
Apr 30, 2002 0.8696 0.9131 0.8696 0.9081 33,003 +0.04(+5.18%)
Apr 29, 2002 0.9007 0.9131 0.8634 0.8634 99,010 -0.03(-3.47%)
Apr 26, 2002 0.8944 0.9193 0.8733 0.8944 140,466 +0.01(+1.27%)
Apr 25, 2002 0.9069 0.9069 0.8758 0.8833 43,065 -0.03(-3.79%)
Apr 24, 2002 0.9007 0.9193 0.8882 0.9181 47,090 +0.02(+2.64%)
Apr 23, 2002 0.9069 0.9156 0.8771 0.8944 90,155 -0.02(-1.77%)
Apr 22, 2002 0.9342 0.9367 0.9106 0.9106 45,882 -0.03(-2.79%)
Apr 19, 2002 0.9590 0.9590 0.9330 0.9367 12,879 -0.03(-2.71%)
Apr 18, 2002 0.9566 0.9752 0.9441 0.9628 69,629 +0.01(+0.65%)
Apr 17, 2002 0.9814 0.9938 0.9566 0.9566 28,978 -0.02(-2.28%)
Apr 16, 2002 0.9690 0.9938 0.9504 0.9789 93,778 +0.00(+0.38%)
Apr 15, 2002 0.9516 0.9752 0.9441 0.9752 1,034,781 +0.02(+2.61%)
Apr 12, 2002 0.9441 0.9553 0.9255 0.9504 78,886 -0.01(-0.78%)
Apr 11, 2002 0.9690 0.9690 0.9441 0.9578 115,109 -0.02(-2.41%)
Apr 10, 2002 0.9814 1.006 0.9504 0.9814 48,700 -0.00(-0.50%)
Apr 09, 2002 0.9727 1.025 0.9504 0.9864 243,501 +0.01(+1.15%)
Apr 08, 2002 0.9690 0.9938 0.9516 0.9752 276,505 +0.01(+1.29%)
Apr 05, 2002 0.9193 0.9690 0.9193 0.9628 66,409 +0.05(+5.30%)
Apr 04, 2002 0.9081 0.9379 0.9081 0.9143 2,376,656 +0.00(+0.27%)
Apr 03, 2002 0.9317 0.9317 0.9106 0.9118 41,455 -0.01(-1.48%)
Apr 02, 2002 0.9379 0.9379 0.9081 0.9255 119,939 -0.01(-1.32%)
Apr 01, 2002 0.9640 0.9640 0.9330 0.9379 133,221 -0.03(-2.96%)
Mar 29, 2002 0.9677 0.9677 0.9628 0.9665 12,476 +0.00(+0.00%)
Mar 28, 2002 0.9677 0.9677 0.9628 0.9665 12,476 -0.00(-0.13%)
Mar 27, 2002 0.9690 0.9702 0.9640 0.9677 363,441 +0.00(+0.39%)
Mar 26, 2002 0.9628 0.9690 0.9578 0.9640 641,153 -0.01(-0.77%)
Mar 25, 2002 0.9727 0.9727 0.9566 0.9715 13,281 +0.00(+0.39%)
Mar 22, 2002 0.9702 0.9876 0.9653 0.9677 103,840 -0.01(-1.39%)
Mar 21, 2002 0.9379 0.9839 0.9379 0.9814 190,374 +0.04(+4.64%)
Mar 20, 2002 0.9603 0.9603 0.9330 0.9379 23,746 -0.02(-2.45%)
Mar 19, 2002 0.9429 0.9640 0.9342 0.9615 350,159 +0.02(+1.98%)
Mar 18, 2002 0.9417 0.9541 0.9367 0.9429 14,489 +0.01(+0.66%)
Mar 15, 2002 0.9317 0.9566 0.9317 0.9367 75,264 -0.01(-0.79%)
Mar 14, 2002 0.9566 0.9690 0.9392 0.9441 50,712 -0.01(-0.65%)
Mar 13, 2002 0.9628 0.9715 0.9417 0.9504 59,567 -0.02(-1.92%)
Mar 12, 2002 0.9317 0.9802 0.9069 0.9690 113,499 +0.04(+4.00%)
Mar 11, 2002 0.9504 0.9504 0.9305 0.9317 70,434 -0.01(-1.19%)
Mar 08, 2002 0.9255 0.9454 0.9255 0.9429 219,755 -0.04(-4.53%)
Mar 07, 2002 1.062 1.062 0.9752 0.9876 104,645 -0.09(-8.09%)
Mar 06, 2002 1.056 1.081 1.050 1.075 134,026 -0.03(-2.81%)
Mar 05, 2002 1.112 1.123 1.099 1.106 188,361 -0.01(-1.11%)
Mar 04, 2002 1.118 1.119 1.106 1.118 52,322 +0.01(+1.12%)
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.