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

GUESS (NY: GES )

21.06 -1.20 (-5.39%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2002 0.7811 0.7811 0.6856 0.6856 211,131 -0.10(-12.50%)
Jul 30, 2002 0.7958 0.7958 0.7677 0.7836 8,575 -0.02(-2.14%)
Jul 29, 2002 0.7713 0.8007 0.7652 0.8007 25,319 +0.04(+5.48%)
Jul 26, 2002 0.7395 0.7591 0.7346 0.7591 46,146 +0.03(+3.51%)
Jul 25, 2002 0.7322 0.7530 0.7322 0.7334 45,738 -0.00(-0.17%)
Jul 24, 2002 0.7530 0.7530 0.7162 0.7346 60,848 -0.02(-2.91%)
Jul 23, 2002 0.7934 0.7934 0.7567 0.7567 112,304 -0.04(-4.63%)
Jul 22, 2002 0.8081 0.8081 0.7885 0.7934 45,330 -0.01(-1.82%)
Jul 19, 2002 0.7775 0.8326 0.7713 0.8081 122,513 +0.03(+3.94%)
Jul 17, 2002 0.7224 0.7775 0.7224 0.7775 55,539 +0.04(+5.83%)
Jul 12, 2002 0.7469 0.7518 0.7346 0.7346 204,189 -0.02(-2.28%)
Jul 11, 2002 0.7591 0.7652 0.7346 0.7518 53,497 -0.01(-1.76%)
Jul 10, 2002 0.7713 0.7713 0.7603 0.7652 19,193 -0.00(-0.48%)
Jul 09, 2002 0.8020 0.8020 0.7689 0.7689 26,953 -0.03(-4.12%)
Jul 08, 2002 0.7775 0.8020 0.7775 0.8020 69,424 +0.02(+3.15%)
Jul 05, 2002 0.8815 0.8815 0.7162 0.7775 241,351 -0.11(-12.41%)
Jul 04, 2002 0.8815 0.8877 0.8815 0.8877 81,675 +0.00(+0.00%)
Jul 03, 2002 0.8815 0.8877 0.8815 0.8877 13,476 +0.01(+0.69%)
Jul 02, 2002 0.8938 0.8950 0.8815 0.8815 64,523 -0.01(-1.37%)
Jul 01, 2002 0.8815 0.8938 0.8815 0.8938 59,214 +0.01(+1.39%)
Jun 28, 2002 0.8509 0.8815 0.8509 0.8815 345,488 +0.03(+3.60%)
Jun 27, 2002 0.8436 0.8509 0.8277 0.8509 67,382 +0.02(+2.36%)
Jun 26, 2002 0.8093 0.8326 0.8020 0.8313 67,382 +0.02(+2.72%)
Jun 25, 2002 0.7860 0.8142 0.7860 0.8093 64,932 +0.02(+2.01%)
Jun 21, 2002 0.7946 0.8020 0.7848 0.7934 192,346 -0.00(-0.15%)
Jun 20, 2002 0.8081 0.8142 0.7922 0.7946 824,108 -0.01(-1.67%)
Jun 19, 2002 0.8166 0.8264 0.8081 0.8081 182,953 -0.01(-1.49%)
Jun 18, 2002 0.8264 0.8436 0.8203 0.8203 46,146 +0.00(+0.15%)
Jun 17, 2002 0.8081 0.8191 0.8044 0.8191 86,984 +0.02(+2.14%)
Jun 14, 2002 0.7799 0.8020 0.7799 0.8020 80,450 +0.02(+3.15%)
Jun 12, 2002 0.7652 0.7775 0.7652 0.7775 84,534 +0.01(+1.60%)
Jun 11, 2002 0.7664 0.7836 0.7652 0.7652 65,340 -0.00(-0.16%)
Jun 10, 2002 0.7799 0.7836 0.7664 0.7664 14,701 -0.02(-2.95%)
Jun 07, 2002 0.7664 0.7897 0.7652 0.7897 34,303 +0.02(+3.04%)
Jun 06, 2002 0.7726 0.7775 0.7664 0.7664 10,617 -0.01(-1.42%)
Jun 05, 2002 0.7713 0.7775 0.7652 0.7775 33,078 -0.02(-2.76%)
May 31, 2002 0.7958 0.8044 0.7958 0.7995 8,575 -0.01(-1.06%)
May 28, 2002 0.8387 0.8387 0.8020 0.8081 37,570 -0.02(-2.22%)
May 27, 2002 0.8020 0.8301 0.8020 0.8264 33,895 +0.00(+0.00%)
May 24, 2002 0.8020 0.8301 0.8020 0.8264 33,895 +0.02(+2.27%)
May 23, 2002 0.8020 0.8558 0.8020 0.8081 156,000 +0.01(+1.23%)
May 22, 2002 0.8387 0.8473 0.7983 0.7983 92,293 -0.05(-5.51%)
May 21, 2002 0.8277 0.8509 0.8277 0.8448 19,602 +0.01(+1.32%)
May 20, 2002 0.8558 0.8558 0.8093 0.8338 46,146 +0.01(+0.89%)
May 17, 2002 0.8326 0.8509 0.8264 0.8264 230,734 -0.01(-0.74%)
May 16, 2002 0.8448 0.8521 0.8264 0.8326 276,880 -0.00(-0.58%)
May 15, 2002 0.8570 0.8607 0.8264 0.8375 16,743 -0.02(-2.29%)
May 14, 2002 0.8815 0.8815 0.8521 0.8570 73,916 -0.01(-1.41%)
May 13, 2002 0.8644 0.8815 0.8644 0.8693 43,288 +0.00(+0.00%)
May 10, 2002 0.9244 0.9244 0.8583 0.8693 96,377 -0.06(-6.58%)
May 09, 2002 0.9317 0.9489 0.9305 0.9305 97,194 -0.00(-0.13%)
May 08, 2002 0.9611 0.9832 0.9183 0.9317 171,110 -0.04(-4.28%)
May 07, 2002 0.9648 0.9856 0.9550 0.9734 130,272 +0.02(+2.19%)
May 06, 2002 0.9366 0.9917 0.9366 0.9525 72,691 +0.00(+0.52%)
May 03, 2002 0.9244 0.9489 0.9244 0.9476 106,178 +0.02(+1.84%)
May 02, 2002 0.8754 0.9366 0.8754 0.9305 112,304 +0.06(+7.04%)
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.