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

GUESS (NY: GES )

21.54 -0.72 (-3.23%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
Aug 31, 2004 1.875 1.875 1.826 1.861 414,015 -0.01(-0.78%)
Aug 30, 2004 1.922 1.927 1.875 1.875 233,316 -0.06(-2.92%)
Aug 27, 2004 1.943 1.949 1.905 1.932 229,645 -0.02(-1.13%)
Aug 26, 2004 1.956 1.961 1.933 1.954 225,158 -0.00(-0.19%)
Aug 25, 2004 1.945 1.967 1.912 1.958 526,186 +0.00(+0.06%)
Aug 24, 2004 1.953 1.975 1.937 1.956 619,187 -0.01(-0.44%)
Aug 23, 2004 1.986 2.010 1.961 1.965 282,672 -0.05(-2.26%)
Aug 20, 2004 1.986 2.016 1.963 2.010 611,437 +0.03(+1.49%)
Aug 19, 2004 1.998 1.999 1.960 1.981 394,028 -0.03(-1.46%)
Aug 18, 2004 1.923 2.014 1.902 2.010 485,396 +0.07(+3.86%)
Aug 17, 2004 1.893 1.948 1.893 1.936 340,185 +0.04(+2.00%)
Aug 16, 2004 1.820 1.906 1.820 1.898 316,527 +0.05(+2.52%)
Aug 13, 2004 1.863 1.887 1.839 1.851 304,698 -0.02(-0.98%)
Aug 12, 2004 1.875 1.889 1.857 1.869 305,106 -0.02(-0.97%)
Aug 11, 2004 1.904 1.906 1.836 1.888 381,791 -0.04(-2.10%)
Aug 10, 2004 1.851 1.948 1.839 1.928 398,107 +0.07(+3.55%)
Aug 09, 2004 1.839 1.879 1.839 1.862 439,712 -0.04(-2.25%)
Aug 06, 2004 1.950 1.959 1.878 1.905 554,331 -0.06(-2.94%)
Aug 05, 2004 1.943 1.963 1.938 1.963 792,135 -0.03(-1.36%)
Aug 04, 2004 1.998 2.004 1.950 1.989 677,516 -0.03(-1.34%)
Aug 03, 2004 1.987 2.023 1.969 2.016 537,199 +0.03(+1.48%)
Aug 02, 2004 1.967 2.010 1.961 1.987 673,437 +0.00(+0.06%)
Jul 30, 2004 1.875 2.031 1.875 1.986 1,199,624 +0.14(+7.86%)
Jul 29, 2004 1.782 1.851 1.771 1.841 506,607 +0.03(+1.76%)
Jul 28, 2004 1.796 1.839 1.757 1.809 322,646 +0.00(+0.07%)
Jul 27, 2004 1.777 1.835 1.741 1.808 422,173 +0.04(+2.01%)
Jul 26, 2004 1.777 1.825 1.730 1.773 310,817 -0.02(-0.96%)
Jul 23, 2004 1.820 1.840 1.780 1.790 315,304 -0.04(-2.21%)
Jul 22, 2004 1.814 1.834 1.796 1.830 586,963 +0.00(+0.20%)
Jul 21, 2004 1.818 1.949 1.797 1.826 935,306 -0.00(-0.20%)
Jul 20, 2004 1.771 1.833 1.757 1.830 369,962 +0.07(+3.82%)
Jul 19, 2004 1.768 1.785 1.692 1.763 612,252 -0.01(-0.83%)
Jul 16, 2004 1.814 1.820 1.774 1.777 761,543 -0.03(-1.70%)
Jul 15, 2004 1.851 1.883 1.802 1.808 523,739 -0.06(-2.96%)
Jul 14, 2004 1.851 1.883 1.814 1.863 742,779 -0.01(-0.65%)
Jul 13, 2004 1.906 1.906 1.866 1.875 444,199 -0.06(-3.16%)
Jul 12, 2004 1.902 1.937 1.875 1.937 374,857 +0.03(+1.54%)
Jul 09, 2004 1.918 1.926 1.884 1.907 254,935 -0.01(-0.45%)
Jul 08, 2004 1.961 1.961 1.906 1.916 571,055 -0.07(-3.70%)
Jul 07, 2004 1.960 2.016 1.954 1.989 562,897 +0.03(+1.56%)
Jul 06, 2004 1.887 2.012 1.887 1.959 1,264,887 -0.07(-3.56%)
Jul 02, 2004 2.023 2.062 2.012 2.031 699,134 +0.03(+1.59%)
Jul 01, 2004 1.967 2.024 1.961 1.999 1,072,768 +0.03(+1.30%)
Jun 30, 2004 1.937 1.994 1.925 1.974 1,129,873 +0.03(+1.51%)
Jun 29, 2004 1.998 2.010 1.926 1.944 580,029 -0.08(-4.17%)
Jun 28, 2004 2.029 2.045 1.974 2.029 799,885 +0.03(+1.53%)
Jun 25, 2004 2.041 2.073 1.998 1.998 1,665,034 -0.02(-0.91%)
Jun 24, 2004 2.050 2.065 2.010 2.016 573,094 -0.03(-1.44%)
Jun 23, 2004 1.975 2.046 1.938 2.046 624,081 +0.09(+4.44%)
Jun 22, 2004 2.021 2.021 1.943 1.959 848,832 -0.06(-3.09%)
Jun 21, 2004 2.003 2.029 1.994 2.021 419,725 +0.02(+0.98%)
Jun 18, 2004 1.970 2.031 1.945 2.002 743,187 +0.04(+1.87%)
Jun 17, 2004 1.945 1.975 1.900 1.965 618,779 +0.05(+2.82%)
Jun 16, 2004 1.955 1.958 1.904 1.911 542,910 -0.04(-1.95%)
Jun 15, 2004 1.855 1.967 1.855 1.949 1,136,807 +0.12(+6.50%)
Jun 14, 2004 1.771 1.845 1.765 1.830 761,950 +0.06(+3.68%)
Jun 10, 2004 1.719 1.820 1.719 1.765 1,060,531 +0.06(+3.45%)
Jun 09, 2004 1.715 1.746 1.694 1.706 765,621 -0.01(-0.50%)
Jun 08, 2004 1.714 1.765 1.704 1.715 1,015,662 +0.01(+0.43%)
Jun 07, 2004 1.699 1.716 1.692 1.708 1,236,742 +0.00(+0.22%)
Jun 04, 2004 1.780 1.780 1.689 1.704 1,709,086 -0.05(-2.59%)
Jun 03, 2004 1.869 1.875 1.743 1.749 1,000,162 -0.11(-5.81%)
Jun 02, 2004 1.833 1.858 1.826 1.857 618,371 +0.02(+1.34%)
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.