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

GUESS (NY: GES )

22.26 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2004 2.124 2.247 2.121 2.183 870,451 +0.09(+4.27%)
Sep 29, 2004 2.178 2.182 2.089 2.094 1,341,979 -0.09(-3.94%)
Sep 28, 2004 2.105 2.182 2.065 2.179 565,752 +0.08(+3.92%)
Sep 27, 2004 2.154 2.154 2.092 2.097 398,515 -0.07(-3.17%)
Sep 24, 2004 2.210 2.210 2.141 2.166 531,489 -0.04(-2.00%)
Sep 23, 2004 2.095 2.241 2.059 2.210 1,328,111 +0.12(+5.50%)
Sep 22, 2004 2.108 2.115 2.073 2.095 1,044,215 -0.03(-1.56%)
Sep 21, 2004 2.072 2.144 2.072 2.128 278,593 +0.08(+3.70%)
Sep 20, 2004 2.139 2.140 2.051 2.052 431,146 -0.10(-4.62%)
Sep 17, 2004 2.139 2.166 2.100 2.151 736,661 +0.02(+1.15%)
Sep 16, 2004 2.054 2.178 2.054 2.127 885,135 +0.09(+4.52%)
Sep 15, 2004 2.004 2.050 1.986 2.035 481,725 +0.01(+0.73%)
Sep 14, 2004 2.010 2.061 2.010 2.020 266,356 -0.02(-1.02%)
Sep 13, 2004 1.998 2.065 1.998 2.041 292,461 +0.03(+1.52%)
Sep 10, 2004 1.967 2.010 1.922 2.010 472,344 +0.03(+1.55%)
Sep 09, 2004 2.014 2.021 1.955 1.980 366,291 -0.05(-2.30%)
Sep 08, 2004 2.019 2.079 2.015 2.026 539,239 -0.02(-0.78%)
Sep 07, 2004 1.974 2.052 1.961 2.042 684,858 +0.06(+3.16%)
Sep 03, 2004 1.943 1.986 1.943 1.980 447,462 +0.03(+1.64%)
Sep 02, 2004 1.831 1.951 1.831 1.948 586,147 +0.11(+6.00%)
Sep 01, 2004 1.864 1.925 1.836 1.837 823,135 -0.02(-1.25%)
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%)
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.