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

GUESS (NY: GES )

21.20 -1.07 (-4.78%)
Streaming Delayed Price Updated: 3:02 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 29, 2002 0.6668 0.6668 0.6411 0.6423 41,605 -0.03(-3.85%)
Nov 27, 2002 0.6337 0.6681 0.6337 0.6681 37,118 +0.04(+5.62%)
Nov 26, 2002 0.6313 0.6374 0.6252 0.6325 29,776 -0.00(-0.39%)
Nov 25, 2002 0.6117 0.6350 0.6117 0.6350 36,710 +0.02(+4.02%)
Nov 22, 2002 0.5970 0.6117 0.5945 0.6104 33,447 +0.02(+3.53%)
Nov 21, 2002 0.5945 0.5994 0.5884 0.5896 12,236 +0.00(+0.00%)
Nov 20, 2002 0.5798 0.5945 0.5798 0.5896 117,066 +0.02(+3.00%)
Nov 19, 2002 0.5639 0.5724 0.5639 0.5724 59,145 +0.00(+0.43%)
Nov 18, 2002 0.5761 0.5823 0.5700 0.5700 88,513 -0.01(-1.48%)
Nov 15, 2002 0.5700 0.5798 0.5700 0.5786 23,250 +0.00(+0.43%)
Nov 14, 2002 0.5761 0.5798 0.5455 0.5761 47,723 +0.00(+0.00%)
Nov 13, 2002 0.5823 0.5823 0.5700 0.5761 19,579 -0.00(-0.84%)
Nov 12, 2002 0.5700 0.5847 0.5700 0.5810 15,907 +0.01(+1.72%)
Nov 11, 2002 0.5712 0.5737 0.5455 0.5712 19,986 -0.00(-0.43%)
Nov 08, 2002 0.5639 0.5737 0.5639 0.5737 41,605 +0.00(+0.65%)
Nov 07, 2002 0.5810 0.5810 0.5700 0.5700 10,605 -0.01(-1.90%)
Nov 06, 2002 0.5884 0.5884 0.5724 0.5810 73,421 -0.00(-0.42%)
Nov 05, 2002 0.5847 0.5847 0.5810 0.5835 8,973 -0.00(-0.42%)
Nov 04, 2002 0.5761 0.5970 0.5761 0.5859 18,763 +0.01(+1.06%)
Nov 01, 2002 0.5614 0.5823 0.5577 0.5798 51,802 +0.02(+3.28%)
Oct 31, 2002 0.5308 0.5639 0.5308 0.5614 114,211 +0.04(+7.01%)
Oct 30, 2002 0.5504 0.5504 0.5210 0.5246 81,987 -0.02(-3.60%)
Oct 29, 2002 0.5455 0.5455 0.5344 0.5443 17,131 -0.00(-0.45%)
Oct 28, 2002 0.5553 0.5553 0.5467 0.5467 11,829 -0.00(-0.45%)
Oct 25, 2002 0.5087 0.5492 0.5087 0.5492 28,960 +0.04(+8.74%)
Oct 24, 2002 0.5050 0.5124 0.4940 0.5050 13,460 +0.00(+0.24%)
Oct 23, 2002 0.5026 0.5038 0.5026 0.5038 24,065 -0.00(-0.24%)
Oct 22, 2002 0.5099 0.5185 0.5050 0.5050 45,684 -0.00(-0.96%)
Oct 21, 2002 0.5026 0.5185 0.5014 0.5099 23,658 +0.02(+3.23%)
Oct 18, 2002 0.4707 0.4940 0.4670 0.4940 244,737 +0.03(+6.05%)
Oct 17, 2002 0.4658 0.4658 0.4597 0.4658 17,947 +0.01(+2.15%)
Oct 16, 2002 0.4548 0.4572 0.4523 0.4560 34,671 +0.00(+0.27%)
Oct 15, 2002 0.4474 0.4560 0.4278 0.4548 824,359 +0.01(+3.06%)
Oct 14, 2002 0.4388 0.4535 0.4352 0.4413 70,974 -0.00(-0.28%)
Oct 11, 2002 0.4474 0.4903 0.4413 0.4425 23,658 -0.01(-2.43%)
Oct 10, 2002 0.4756 0.4854 0.4352 0.4535 24,065 -0.02(-4.88%)
Oct 09, 2002 0.4523 0.4768 0.4425 0.4768 106,053 +0.02(+5.14%)
Oct 08, 2002 0.4352 0.4535 0.4352 0.4535 11,421 +0.02(+4.52%)
Oct 07, 2002 0.4290 0.4352 0.4290 0.4339 50,579 +0.00(+1.14%)
Oct 04, 2002 0.4327 0.4327 0.4290 0.4290 24,473 -0.00(-0.28%)
Oct 03, 2002 0.4278 0.4548 0.4229 0.4303 221,895 +0.00(+0.57%)
Oct 02, 2002 0.4486 0.4609 0.4278 0.4278 120,737 -0.03(-5.68%)
Oct 01, 2002 0.5185 0.5185 0.4045 0.4535 205,579 -0.07(-13.75%)
Sep 30, 2002 0.5651 0.5761 0.5259 0.5259 68,934 -0.05(-8.72%)
Sep 27, 2002 0.6006 0.6006 0.5700 0.5761 9,381 -0.03(-4.67%)
Sep 26, 2002 0.6006 0.6129 0.5884 0.6043 13,052 +0.02(+2.71%)
Sep 25, 2002 0.5786 0.5884 0.5761 0.5884 9,381 +0.01(+1.69%)
Sep 24, 2002 0.5994 0.6215 0.5712 0.5786 55,473 -0.02(-3.67%)
Sep 23, 2002 0.5884 0.6068 0.5884 0.6006 38,750 -0.01(-1.80%)
Sep 20, 2002 0.6031 0.6117 0.6031 0.6117 35,487 +0.01(+1.84%)
Sep 19, 2002 0.6055 0.6129 0.6006 0.6006 4,731,600 -0.01(-1.80%)
Sep 18, 2002 0.6117 0.6129 0.6117 0.6117 4,486 -0.00(-0.20%)
Sep 17, 2002 0.6190 0.6190 0.6019 0.6129 22,434 -0.01(-1.96%)
Sep 16, 2002 0.6301 0.6435 0.6252 0.6252 6,526 -0.00(-0.20%)
Sep 13, 2002 0.6252 0.6264 0.6215 0.6264 4,078 +0.00(+0.20%)
Sep 12, 2002 0.6644 0.6644 0.6117 0.6252 132,566 -0.04(-6.59%)
Sep 11, 2002 0.6742 0.6742 0.6681 0.6693 9,381 -0.00(-0.73%)
Sep 10, 2002 0.6558 0.6742 0.6497 0.6742 26,921 +0.01(+1.85%)
Sep 09, 2002 0.6313 0.6681 0.6313 0.6619 52,210 +0.03(+5.06%)
Sep 06, 2002 0.6203 0.6313 0.6190 0.6301 35,079 +0.01(+1.58%)
Sep 05, 2002 0.6190 0.6203 0.6190 0.6203 231,277 -0.00(-0.78%)
Sep 04, 2002 0.6337 0.6337 0.6129 0.6252 68,934 -0.01(-2.11%)
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.