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

GUESS (NY: GES )

21.10 -1.16 (-5.21%)
Streaming Delayed Price Updated: 1:57 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 (%)
May 28, 2004 1.896 1.912 1.882 1.888 336,106 +0.02(+0.92%)
May 27, 2004 1.840 1.893 1.825 1.871 371,185 +0.03(+1.53%)
May 26, 2004 1.954 1.961 1.835 1.842 891,254 -0.04(-2.21%)
May 25, 2004 1.833 1.884 1.790 1.884 400,146 +0.06(+3.50%)
May 24, 2004 1.811 1.855 1.802 1.820 293,277 +0.03(+1.57%)
May 21, 2004 1.790 1.820 1.771 1.792 199,461 +0.01(+0.83%)
May 20, 2004 1.764 1.833 1.759 1.777 515,173 +0.03(+1.47%)
May 19, 2004 1.738 1.807 1.738 1.752 600,015 +0.01(+0.78%)
May 18, 2004 1.716 1.759 1.716 1.738 277,369 +0.03(+2.01%)
May 17, 2004 1.735 1.758 1.698 1.704 298,988 -0.04(-2.46%)
May 14, 2004 1.820 1.820 1.735 1.747 321,014 -0.02(-1.18%)
May 13, 2004 1.773 1.793 1.741 1.768 274,514 +0.01(+0.42%)
May 12, 2004 1.808 1.808 1.657 1.760 793,766 -0.04(-2.18%)
May 11, 2004 1.741 1.820 1.736 1.799 705,253 +0.08(+4.86%)
May 10, 2004 1.744 1.750 1.704 1.716 1,477,809 -0.08(-4.70%)
May 07, 2004 1.890 1.940 1.759 1.801 403,001 -0.10(-5.35%)
May 06, 2004 1.880 1.959 1.877 1.902 686,897 +0.03(+1.50%)
May 05, 2004 1.864 1.887 1.839 1.874 1,120,084 +0.03(+1.53%)
May 04, 2004 1.905 1.912 1.790 1.846 1,338,716 -0.05(-2.46%)
May 03, 2004 1.889 1.902 1.839 1.893 1,335,861 -0.02(-0.83%)
Apr 30, 2004 2.023 2.035 1.863 1.909 2,164,707 -0.04(-2.26%)
Apr 29, 2004 2.085 2.102 1.939 1.953 570,239 -0.11(-5.40%)
Apr 28, 2004 2.115 2.115 2.053 2.064 269,211 -0.02(-0.94%)
Apr 27, 2004 2.176 2.182 2.064 2.084 686,897 -0.08(-3.68%)
Apr 26, 2004 2.181 2.225 2.162 2.164 938,162 -0.01(-0.68%)
Apr 23, 2004 2.186 2.203 2.157 2.178 903,083 +0.02(+1.08%)
Apr 22, 2004 2.094 2.206 2.040 2.155 661,200 +0.04(+1.74%)
Apr 21, 2004 2.035 2.154 2.035 2.118 977,728 +0.11(+5.69%)
Apr 20, 2004 1.992 2.035 1.980 2.004 695,055 +0.04(+2.25%)
Apr 19, 2004 1.986 1.992 1.921 1.960 1,172,294 -0.06(-3.21%)
Apr 16, 2004 2.016 2.035 1.986 2.025 420,133 +0.01(+0.61%)
Apr 15, 2004 2.045 2.078 1.981 2.013 468,265 -0.00(-0.06%)
Apr 14, 2004 2.035 2.052 1.925 2.014 1,841,245 -0.06(-2.84%)
Apr 13, 2004 2.202 2.203 2.023 2.073 1,260,808 -0.12(-5.53%)
Apr 12, 2004 2.182 2.255 2.182 2.194 925,517 +0.01(+0.62%)
Apr 08, 2004 2.260 2.263 2.170 2.181 410,751 -0.05(-2.20%)
Apr 07, 2004 2.237 2.249 2.194 2.230 994,859 -0.01(-0.33%)
Apr 06, 2004 2.260 2.263 2.235 2.237 1,046,254 -0.02(-1.03%)
Apr 05, 2004 2.400 2.400 2.219 2.260 1,453,335 -0.12(-4.95%)
Apr 02, 2004 2.264 2.390 2.260 2.378 1,401,124 +0.14(+6.48%)
Apr 01, 2004 2.249 2.255 2.213 2.233 860,661 +0.02(+1.05%)
Mar 31, 2004 2.213 2.242 2.210 2.210 398,922 +0.01(+0.39%)
Mar 30, 2004 2.202 2.220 2.194 2.202 652,226 +0.02(+0.84%)
Mar 29, 2004 2.209 2.280 2.165 2.183 777,450 +0.02(+1.08%)
Mar 26, 2004 2.118 2.243 2.102 2.160 488,252 +0.04(+1.97%)
Mar 25, 2004 2.086 2.139 2.085 2.118 272,882 +0.04(+2.13%)
Mar 24, 2004 2.084 2.115 2.035 2.074 300,619 +0.00(+0.06%)
Mar 23, 2004 2.121 2.128 2.004 2.073 662,016 -0.04(-1.97%)
Mar 22, 2004 2.096 2.148 2.073 2.115 1,279,571 +0.01(+0.41%)
Mar 19, 2004 2.072 2.127 2.053 2.106 613,068 +0.01(+0.47%)
Mar 18, 2004 2.053 2.103 2.053 2.096 523,739 +0.05(+2.58%)
Mar 17, 2004 1.974 2.072 1.943 2.043 413,199 +0.11(+5.84%)
Mar 16, 2004 1.943 1.972 1.845 1.931 363,028 -0.00(-0.13%)
Mar 15, 2004 1.993 2.021 1.931 1.933 192,935 -0.06(-2.95%)
Mar 12, 2004 1.966 2.004 1.949 1.992 532,713 +0.05(+2.78%)
Mar 11, 2004 2.023 2.040 1.929 1.938 567,384 -0.11(-5.33%)
Mar 10, 2004 2.102 2.106 1.993 2.047 526,594 -0.05(-2.34%)
Mar 09, 2004 2.113 2.113 2.029 2.096 891,662 -0.02(-1.04%)
Mar 08, 2004 2.068 2.155 2.027 2.118 1,688,284 +0.02(+0.93%)
Mar 05, 2004 2.072 2.122 2.054 2.099 701,990 +0.01(+0.71%)
Mar 04, 2004 1.980 2.095 1.931 2.084 786,832 +0.12(+6.25%)
Mar 03, 2004 1.975 1.975 1.911 1.961 347,935 -0.01(-0.62%)
Mar 02, 2004 1.918 1.980 1.900 1.974 701,990 +0.06(+2.94%)
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.