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

GUESS (NY: GES )

21.11 -1.15 (-5.17%)
Streaming Delayed Price Updated: 3:42 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, 2003 0.9366 0.9734 0.8950 0.9305 470,044 +0.04(+4.83%)
Jul 30, 2003 0.9072 0.9072 0.8754 0.8877 249,111 -0.01(-0.82%)
Jul 29, 2003 0.8999 0.9097 0.8877 0.8950 655,039 -0.00(-0.54%)
Jul 28, 2003 0.8938 0.8999 0.8644 0.8999 305,875 +0.02(+2.08%)
Jul 25, 2003 0.8791 0.9085 0.8791 0.8815 281,373 +0.00(+0.28%)
Jul 24, 2003 0.8717 0.9183 0.8656 0.8791 605,626 +0.01(+0.98%)
Jul 23, 2003 0.8558 0.8852 0.8485 0.8705 276,064 +0.02(+1.86%)
Jul 22, 2003 0.8154 0.8864 0.8154 0.8546 4,210,795 +0.04(+4.96%)
Jul 21, 2003 0.8203 0.8228 0.8142 0.8142 36,754 -0.01(-1.48%)
Jul 18, 2003 0.8228 0.8264 0.8068 0.8264 71,057 +0.00(+0.30%)
Jul 17, 2003 0.8436 0.8436 0.7958 0.8240 298,116 -0.02(-2.32%)
Jul 16, 2003 0.8570 0.8570 0.8326 0.8436 34,303 -0.00(-0.15%)
Jul 15, 2003 0.8448 0.8681 0.8117 0.8448 145,791 +0.00(+0.00%)
Jul 14, 2003 0.8399 0.8534 0.8020 0.8448 814,307 +0.01(+0.73%)
Jul 11, 2003 0.8362 0.8619 0.8264 0.8387 294,441 +0.01(+0.88%)
Jul 10, 2003 0.7775 0.8326 0.7591 0.8313 860,046 +0.04(+5.27%)
Jul 09, 2003 0.8326 0.8326 0.7346 0.7897 9,974,656 -0.04(-5.15%)
Jul 08, 2003 0.8815 0.8999 0.8203 0.8326 351,205 -0.04(-4.23%)
Jul 07, 2003 0.8142 0.8730 0.8142 0.8693 470,044 +0.06(+6.77%)
Jul 03, 2003 0.7958 0.8387 0.7958 0.8142 249,927 +0.05(+6.57%)
Jul 02, 2003 0.7346 0.7897 0.7346 0.7640 130,681 +0.04(+5.05%)
Jul 01, 2003 0.7248 0.7297 0.7162 0.7273 33,487 -0.01(-1.00%)
Jun 30, 2003 0.7469 0.7469 0.7187 0.7346 178,869 -0.00(-0.66%)
Jun 27, 2003 0.7187 0.7652 0.7003 0.7395 147,016 +0.02(+2.90%)
Jun 26, 2003 0.7040 0.7334 0.6869 0.7187 122,513 +0.00(+0.00%)
Jun 25, 2003 0.7162 0.7285 0.7138 0.7187 60,031 -0.00(-0.51%)
Jun 24, 2003 0.7297 0.7297 0.7040 0.7224 34,712 -0.01(-0.84%)
Jun 23, 2003 0.7236 0.7346 0.7101 0.7285 118,429 +0.00(+0.68%)
Jun 20, 2003 0.7199 0.7334 0.7101 0.7236 59,623 +0.02(+2.25%)
Jun 19, 2003 0.6979 0.7285 0.6979 0.7077 77,592 +0.02(+3.21%)
Jun 18, 2003 0.7040 0.7065 0.6795 0.6856 95,560 -0.02(-3.45%)
Jun 17, 2003 0.7162 0.7211 0.6979 0.7101 327,928 -0.00(-0.34%)
Jun 16, 2003 0.6795 0.7322 0.6795 0.7126 87,801 +0.03(+4.86%)
Jun 13, 2003 0.7224 0.7346 0.6734 0.6795 240,126 -0.03(-4.31%)
Jun 12, 2003 0.7101 0.7346 0.7003 0.7101 112,712 -0.02(-3.33%)
Jun 11, 2003 0.7248 0.7407 0.7052 0.7346 104,136 +0.00(+0.67%)
Jun 10, 2003 0.7456 0.7456 0.7199 0.7297 79,225 -0.03(-3.72%)
Jun 09, 2003 0.7395 0.7762 0.7395 0.7579 174,377 +0.02(+2.48%)
Jun 06, 2003 0.7713 0.7750 0.7371 0.7395 182,545 -0.03(-3.36%)
Jun 05, 2003 0.7346 0.8081 0.7260 0.7652 992,769 +0.12(+17.92%)
Jun 04, 2003 0.6305 0.6612 0.6305 0.6489 139,665 +0.02(+3.92%)
Jun 03, 2003 0.5571 0.6367 0.5534 0.6244 213,173 +0.04(+6.92%)
Jun 02, 2003 0.6183 0.6354 0.5828 0.5840 229,100 -0.04(-5.92%)
May 30, 2003 0.5081 0.6207 0.5081 0.6207 390,410 +0.12(+23.36%)
May 29, 2003 0.4995 0.5142 0.4995 0.5032 458,609 +0.01(+2.75%)
May 28, 2003 0.4897 0.5008 0.4897 0.4897 113,937 +0.00(+0.00%)
May 27, 2003 0.4897 0.5020 0.4873 0.4897 806,956 +0.00(+0.00%)
May 23, 2003 0.4836 0.4897 0.4726 0.4897 177,236 +0.01(+2.56%)
May 22, 2003 0.4824 0.4824 0.4763 0.4775 998,078 -0.00(-1.02%)
May 21, 2003 0.4971 0.4995 0.4824 0.4824 93,110 -0.02(-3.19%)
May 20, 2003 0.5020 0.5020 0.4946 0.4983 30,220 +0.00(+0.25%)
May 19, 2003 0.5314 0.5375 0.4971 0.4971 79,633 -0.03(-6.45%)
May 16, 2003 0.5889 0.5975 0.5277 0.5314 241,351 -0.06(-10.88%)
May 15, 2003 0.6220 0.6220 0.5938 0.5963 69,016 -0.03(-4.51%)
May 14, 2003 0.6085 0.6244 0.6085 0.6244 57,989 +0.01(+2.20%)
May 13, 2003 0.5999 0.6244 0.5963 0.6110 463,101 +0.01(+1.84%)
May 12, 2003 0.5779 0.6061 0.5779 0.5999 199,288 +0.00(+0.00%)
May 09, 2003 0.5632 0.5999 0.5571 0.5999 72,283 +0.04(+7.69%)
May 08, 2003 0.6036 0.6183 0.5448 0.5571 283,006 -0.06(-9.00%)
May 07, 2003 0.5559 0.6305 0.5559 0.6122 262,179 +0.05(+8.70%)
May 06, 2003 0.5203 0.5705 0.5179 0.5632 85,351 +0.04(+8.49%)
May 05, 2003 0.4971 0.5191 0.4934 0.5191 104,136 +0.02(+3.16%)
May 02, 2003 0.4946 0.5032 0.4897 0.5032 378,975 +0.01(+1.48%)
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.