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

GUESS (NY: GES )

22.26 -0.17 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2004 2.020 2.032 1.861 1.906 2,167,267 -0.04(-2.26%)
Apr 29, 2004 2.083 2.100 1.937 1.950 570,913 -0.11(-5.40%)
Apr 28, 2004 2.112 2.112 2.051 2.062 269,530 -0.02(-0.94%)
Apr 27, 2004 2.173 2.179 2.062 2.081 687,710 -0.08(-3.68%)
Apr 26, 2004 2.178 2.222 2.160 2.161 939,271 -0.01(-0.68%)
Apr 23, 2004 2.183 2.200 2.155 2.176 904,151 +0.02(+1.08%)
Apr 22, 2004 2.091 2.204 2.037 2.152 661,982 +0.04(+1.74%)
Apr 21, 2004 2.032 2.151 2.032 2.116 978,884 +0.11(+5.69%)
Apr 20, 2004 1.990 2.032 1.977 2.002 695,877 +0.04(+2.25%)
Apr 19, 2004 1.983 1.990 1.919 1.958 1,173,681 -0.06(-3.21%)
Apr 16, 2004 2.014 2.032 1.983 2.023 420,630 +0.01(+0.61%)
Apr 15, 2004 2.042 2.075 1.979 2.010 468,819 -0.00(-0.06%)
Apr 14, 2004 2.032 2.050 1.922 2.012 1,843,422 -0.06(-2.84%)
Apr 13, 2004 2.199 2.200 2.020 2.070 1,262,299 -0.12(-5.53%)
Apr 12, 2004 2.179 2.253 2.179 2.192 926,611 +0.01(+0.62%)
Apr 08, 2004 2.258 2.260 2.167 2.178 411,237 -0.05(-2.20%)
Apr 07, 2004 2.234 2.247 2.192 2.227 996,036 -0.01(-0.33%)
Apr 06, 2004 2.258 2.260 2.232 2.234 1,047,492 -0.02(-1.03%)
Apr 05, 2004 2.397 2.397 2.216 2.258 1,455,054 -0.12(-4.95%)
Apr 02, 2004 2.261 2.387 2.258 2.375 1,402,781 +0.14(+6.48%)
Apr 01, 2004 2.247 2.253 2.210 2.231 861,679 +0.02(+1.05%)
Mar 31, 2004 2.210 2.239 2.208 2.208 399,394 +0.01(+0.39%)
Mar 30, 2004 2.199 2.217 2.192 2.199 652,997 +0.02(+0.84%)
Mar 29, 2004 2.206 2.277 2.162 2.181 778,370 +0.02(+1.08%)
Mar 26, 2004 2.116 2.241 2.100 2.157 488,829 +0.04(+1.97%)
Mar 25, 2004 2.084 2.136 2.083 2.116 273,205 +0.04(+2.13%)
Mar 24, 2004 2.081 2.112 2.032 2.072 300,975 +0.00(+0.06%)
Mar 23, 2004 2.118 2.125 2.002 2.070 662,799 -0.04(-1.97%)
Mar 22, 2004 2.094 2.145 2.070 2.112 1,281,084 +0.01(+0.41%)
Mar 19, 2004 2.069 2.124 2.051 2.103 613,793 +0.01(+0.47%)
Mar 18, 2004 2.051 2.101 2.051 2.094 524,358 +0.05(+2.58%)
Mar 17, 2004 1.971 2.069 1.941 2.041 413,687 +0.11(+5.84%)
Mar 16, 2004 1.941 1.970 1.843 1.928 363,457 -0.00(-0.13%)
Mar 15, 2004 1.991 2.019 1.928 1.931 193,163 -0.06(-2.95%)
Mar 12, 2004 1.964 2.002 1.947 1.990 533,342 +0.05(+2.78%)
Mar 11, 2004 2.020 2.037 1.927 1.936 568,055 -0.11(-5.33%)
Mar 10, 2004 2.100 2.103 1.991 2.045 527,217 -0.05(-2.34%)
Mar 09, 2004 2.111 2.111 2.026 2.094 892,716 -0.02(-1.04%)
Mar 08, 2004 2.065 2.152 2.025 2.116 1,690,280 +0.02(+0.93%)
Mar 05, 2004 2.069 2.119 2.052 2.096 702,820 +0.01(+0.71%)
Mar 04, 2004 1.977 2.092 1.928 2.081 787,763 +0.12(+6.25%)
Mar 03, 2004 1.972 1.972 1.909 1.959 348,347 -0.01(-0.62%)
Mar 02, 2004 1.916 1.977 1.898 1.971 702,820 +0.06(+2.94%)
Mar 01, 2004 1.904 1.922 1.885 1.915 1,954,501 +0.02(+0.90%)
Feb 27, 2004 1.909 1.920 1.871 1.898 2,004,323 -0.01(-0.58%)
Feb 26, 2004 1.932 1.983 1.909 1.909 1,568,175 -0.00(-0.06%)
Feb 25, 2004 1.911 1.959 1.885 1.910 1,859,349 -0.00(-0.06%)
Feb 24, 2004 1.985 1.990 1.899 1.911 1,285,577 -0.09(-4.29%)
Feb 23, 2004 1.846 2.020 1.837 1.997 1,236,979 +0.05(+2.58%)
Feb 20, 2004 1.855 1.996 1.806 1.947 2,173,801 +0.14(+7.94%)
Feb 19, 2004 1.846 1.846 1.790 1.803 390,410 -0.03(-1.80%)
Feb 18, 2004 1.846 1.846 1.824 1.837 242,168 -0.01(-0.53%)
Feb 17, 2004 1.846 1.849 1.810 1.846 637,887 +0.07(+4.14%)
Feb 13, 2004 1.837 1.837 1.763 1.773 484,745 -0.06(-3.47%)
Feb 12, 2004 1.819 1.837 1.812 1.837 566,013 +0.03(+1.63%)
Feb 11, 2004 1.772 1.830 1.757 1.807 1,207,168 +0.12(+7.27%)
Feb 10, 2004 1.701 1.707 1.649 1.685 516,191 -0.03(-1.64%)
Feb 09, 2004 1.726 1.775 1.698 1.713 673,008 -0.03(-1.48%)
Feb 06, 2004 1.702 1.754 1.696 1.739 706,903 +0.05(+3.20%)
Feb 05, 2004 1.717 1.732 1.683 1.685 446,766 -0.02(-1.29%)
Feb 04, 2004 1.709 1.734 1.683 1.707 672,600 +0.01(+0.58%)
Feb 03, 2004 1.696 1.714 1.641 1.697 639,929 +0.02(+1.24%)
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.