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

GUESS (NY: GES )

21.14 -1.12 (-5.05%)
Streaming Delayed Price Updated: 3:33 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 (%)
Apr 30, 2002 0.8570 0.8999 0.8570 0.8950 33,487 +0.04(+5.18%)
Apr 29, 2002 0.8877 0.8999 0.8509 0.8509 100,461 -0.03(-3.47%)
Apr 26, 2002 0.8815 0.9060 0.8607 0.8815 142,524 +0.01(+1.27%)
Apr 25, 2002 0.8938 0.8938 0.8632 0.8705 43,696 -0.03(-3.79%)
Apr 24, 2002 0.8877 0.9060 0.8754 0.9048 47,780 +0.02(+2.64%)
Apr 23, 2002 0.8938 0.9023 0.8644 0.8815 91,476 -0.02(-1.77%)
Apr 22, 2002 0.9207 0.9232 0.8975 0.8975 46,555 -0.03(-2.79%)
Apr 19, 2002 0.9452 0.9452 0.9195 0.9232 13,068 -0.03(-2.71%)
Apr 18, 2002 0.9428 0.9611 0.9305 0.9489 70,649 +0.01(+0.65%)
Apr 17, 2002 0.9672 0.9795 0.9428 0.9428 29,403 -0.02(-2.28%)
Apr 16, 2002 0.9550 0.9795 0.9366 0.9648 95,152 +0.00(+0.38%)
Apr 15, 2002 0.9379 0.9611 0.9305 0.9611 1,049,942 +0.02(+2.61%)
Apr 12, 2002 0.9305 0.9415 0.9121 0.9366 80,042 -0.01(-0.78%)
Apr 11, 2002 0.9550 0.9550 0.9305 0.9440 116,796 -0.02(-2.41%)
Apr 10, 2002 0.9672 0.9917 0.9366 0.9672 49,413 -0.00(-0.50%)
Apr 09, 2002 0.9587 1.010 0.9366 0.9721 247,069 +0.01(+1.15%)
Apr 08, 2002 0.9550 0.9795 0.9379 0.9611 280,556 +0.01(+1.29%)
Apr 05, 2002 0.9060 0.9550 0.9060 0.9489 67,382 +0.05(+5.30%)
Apr 04, 2002 0.8950 0.9244 0.8950 0.9011 2,411,477 +0.00(+0.27%)
Apr 03, 2002 0.9183 0.9183 0.8975 0.8987 42,063 -0.01(-1.48%)
Apr 02, 2002 0.9244 0.9244 0.8950 0.9121 121,696 -0.01(-1.32%)
Apr 01, 2002 0.9501 0.9501 0.9195 0.9244 135,173 -0.03(-2.96%)
Mar 29, 2002 0.9538 0.9538 0.9489 0.9525 12,659 +0.00(+0.00%)
Mar 28, 2002 0.9538 0.9538 0.9489 0.9525 12,659 -0.00(-0.13%)
Mar 27, 2002 0.9550 0.9562 0.9501 0.9538 368,766 +0.00(+0.39%)
Mar 26, 2002 0.9489 0.9550 0.9440 0.9501 650,547 -0.01(-0.77%)
Mar 25, 2002 0.9587 0.9587 0.9428 0.9574 13,476 +0.00(+0.39%)
Mar 22, 2002 0.9562 0.9734 0.9513 0.9538 105,361 -0.01(-1.39%)
Mar 21, 2002 0.9244 0.9697 0.9244 0.9672 193,163 +0.04(+4.64%)
Mar 20, 2002 0.9464 0.9464 0.9195 0.9244 24,094 -0.02(-2.45%)
Mar 19, 2002 0.9293 0.9501 0.9207 0.9476 355,289 +0.02(+1.98%)
Mar 18, 2002 0.9281 0.9403 0.9232 0.9293 14,701 +0.01(+0.66%)
Mar 15, 2002 0.9183 0.9428 0.9183 0.9232 76,366 -0.01(-0.79%)
Mar 14, 2002 0.9428 0.9550 0.9256 0.9305 51,455 -0.01(-0.65%)
Mar 13, 2002 0.9489 0.9574 0.9281 0.9366 60,440 -0.02(-1.92%)
Mar 12, 2002 0.9183 0.9660 0.8938 0.9550 115,162 +0.04(+4.00%)
Mar 11, 2002 0.9366 0.9366 0.9170 0.9183 71,466 -0.01(-1.19%)
Mar 08, 2002 0.9121 0.9317 0.9121 0.9293 222,974 -0.04(-4.53%)
Mar 07, 2002 1.047 1.047 0.9611 0.9734 106,178 -0.09(-8.09%)
Mar 06, 2002 1.041 1.065 1.035 1.059 135,990 -0.03(-2.81%)
Mar 05, 2002 1.096 1.107 1.084 1.090 191,121 -0.01(-1.11%)
Mar 04, 2002 1.102 1.103 1.090 1.102 53,089 +0.01(+1.12%)
Mar 01, 2002 1.102 1.103 1.077 1.090 1,163,471 -0.02(-2.09%)
Feb 28, 2002 1.103 1.126 1.102 1.113 40,429 +0.00(+0.44%)
Feb 27, 2002 1.102 1.108 1.102 1.108 92,702 +0.01(+0.56%)
Feb 26, 2002 1.095 1.102 1.084 1.102 238,084 +0.00(+0.45%)
Feb 25, 2002 1.102 1.102 1.092 1.097 43,696 -0.01(-0.55%)
Feb 22, 2002 1.096 1.125 1.090 1.103 87,393 +0.01(+0.67%)
Feb 21, 2002 1.103 1.103 1.096 1.096 21,235 -0.01(-1.10%)
Feb 20, 2002 1.090 1.108 1.090 1.108 106,995 +0.02(+2.26%)
Feb 19, 2002 1.120 1.120 1.075 1.084 393,268 -0.02(-2.21%)
Feb 18, 2002 1.090 1.145 1.090 1.108 282,598 +0.00(+0.00%)
Feb 15, 2002 1.090 1.145 1.090 1.108 282,598 +0.02(+2.26%)
Feb 14, 2002 1.096 1.096 1.071 1.084 61,256 -0.01(-1.12%)
Feb 13, 2002 1.102 1.102 1.084 1.096 53,497 -0.01(-0.56%)
Feb 12, 2002 1.087 1.102 1.087 1.102 257,278 +0.01(+1.24%)
Feb 11, 2002 1.046 1.090 1.046 1.088 335,687 +0.04(+4.10%)
Feb 08, 2002 1.028 1.050 1.028 1.046 240,126 +0.02(+2.03%)
Feb 07, 2002 1.010 1.027 1.010 1.025 24,502 +0.01(+1.45%)
Feb 06, 2002 1.004 1.022 1.004 1.010 61,665 +0.00(+0.36%)
Feb 05, 2002 1.004 1.016 0.9978 1.006 450,033 +0.01(+0.86%)
Feb 04, 2002 1.028 1.028 0.9978 0.9978 104,953 -0.04(-4.12%)
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.