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

GUESS (NY: GES )

22.26 -0.17 (-0.76%)
Official Closing 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 (%)
Nov 29, 2002 0.6660 0.6660 0.6403 0.6416 41,654 -0.03(-3.85%)
Nov 27, 2002 0.6330 0.6673 0.6330 0.6673 37,162 +0.04(+5.62%)
Nov 26, 2002 0.6305 0.6367 0.6244 0.6318 29,811 -0.00(-0.39%)
Nov 25, 2002 0.6110 0.6342 0.6110 0.6342 36,754 +0.02(+4.02%)
Nov 22, 2002 0.5963 0.6110 0.5938 0.6097 33,487 +0.02(+3.53%)
Nov 21, 2002 0.5938 0.5987 0.5877 0.5889 12,251 +0.00(+0.00%)
Nov 20, 2002 0.5791 0.5938 0.5791 0.5889 117,204 +0.02(+3.00%)
Nov 19, 2002 0.5632 0.5718 0.5632 0.5718 59,214 +0.00(+0.43%)
Nov 18, 2002 0.5754 0.5816 0.5693 0.5693 88,618 -0.01(-1.48%)
Nov 15, 2002 0.5693 0.5791 0.5693 0.5779 23,277 +0.00(+0.43%)
Nov 14, 2002 0.5754 0.5791 0.5448 0.5754 47,780 +0.00(+0.00%)
Nov 13, 2002 0.5816 0.5816 0.5693 0.5754 19,602 -0.00(-0.84%)
Nov 12, 2002 0.5693 0.5840 0.5693 0.5803 15,926 +0.01(+1.72%)
Nov 11, 2002 0.5705 0.5730 0.5448 0.5705 20,010 -0.00(-0.43%)
Nov 08, 2002 0.5632 0.5730 0.5632 0.5730 41,654 +0.00(+0.65%)
Nov 07, 2002 0.5803 0.5803 0.5693 0.5693 10,617 -0.01(-1.90%)
Nov 06, 2002 0.5877 0.5877 0.5718 0.5803 73,508 -0.00(-0.42%)
Nov 05, 2002 0.5840 0.5840 0.5803 0.5828 8,984 -0.00(-0.42%)
Nov 04, 2002 0.5754 0.5963 0.5754 0.5852 18,785 +0.01(+1.06%)
Nov 01, 2002 0.5608 0.5816 0.5571 0.5791 51,864 +0.02(+3.28%)
Oct 31, 2002 0.5301 0.5632 0.5301 0.5608 114,346 +0.04(+7.01%)
Oct 30, 2002 0.5497 0.5497 0.5203 0.5240 82,084 -0.02(-3.60%)
Oct 29, 2002 0.5448 0.5448 0.5338 0.5436 17,151 -0.00(-0.45%)
Oct 28, 2002 0.5546 0.5546 0.5461 0.5461 11,842 -0.00(-0.45%)
Oct 25, 2002 0.5081 0.5485 0.5081 0.5485 28,994 +0.04(+8.74%)
Oct 24, 2002 0.5044 0.5118 0.4934 0.5044 13,476 +0.00(+0.24%)
Oct 23, 2002 0.5020 0.5032 0.5020 0.5032 24,094 -0.00(-0.24%)
Oct 22, 2002 0.5093 0.5179 0.5044 0.5044 45,738 -0.00(-0.96%)
Oct 21, 2002 0.5020 0.5179 0.5008 0.5093 23,685 +0.02(+3.23%)
Oct 18, 2002 0.4702 0.4934 0.4665 0.4934 245,027 +0.03(+6.05%)
Oct 17, 2002 0.4653 0.4653 0.4591 0.4653 17,968 +0.01(+2.15%)
Oct 16, 2002 0.4542 0.4567 0.4518 0.4555 34,712 +0.00(+0.27%)
Oct 15, 2002 0.4469 0.4555 0.4273 0.4542 825,333 +0.01(+3.06%)
Oct 14, 2002 0.4383 0.4530 0.4346 0.4408 71,057 -0.00(-0.28%)
Oct 11, 2002 0.4469 0.4897 0.4408 0.4420 23,685 -0.01(-2.43%)
Oct 10, 2002 0.4750 0.4848 0.4346 0.4530 24,094 -0.02(-4.88%)
Oct 09, 2002 0.4518 0.4763 0.4420 0.4763 106,178 +0.02(+5.13%)
Oct 08, 2002 0.4346 0.4530 0.4346 0.4530 11,434 +0.02(+4.52%)
Oct 07, 2002 0.4285 0.4346 0.4285 0.4334 50,638 +0.00(+1.14%)
Oct 04, 2002 0.4322 0.4322 0.4285 0.4285 24,502 -0.00(-0.28%)
Oct 03, 2002 0.4273 0.4542 0.4224 0.4297 222,158 +0.00(+0.57%)
Oct 02, 2002 0.4481 0.4604 0.4273 0.4273 120,880 -0.03(-5.68%)
Oct 01, 2002 0.5179 0.5179 0.4040 0.4530 205,822 -0.07(-13.75%)
Sep 30, 2002 0.5644 0.5754 0.5252 0.5252 69,016 -0.05(-8.72%)
Sep 27, 2002 0.5999 0.5999 0.5693 0.5754 9,392 -0.03(-4.67%)
Sep 26, 2002 0.5999 0.6122 0.5877 0.6036 13,068 +0.02(+2.71%)
Sep 25, 2002 0.5779 0.5877 0.5754 0.5877 9,392 +0.01(+1.69%)
Sep 24, 2002 0.5987 0.6207 0.5705 0.5779 55,539 -0.02(-3.67%)
Sep 23, 2002 0.5877 0.6061 0.5877 0.5999 38,796 -0.01(-1.80%)
Sep 20, 2002 0.6024 0.6110 0.6024 0.6110 35,528 +0.01(+1.84%)
Sep 19, 2002 0.6048 0.6122 0.5999 0.5999 4,737,196 -0.01(-1.80%)
Sep 18, 2002 0.6110 0.6122 0.6110 0.6110 4,492 -0.00(-0.20%)
Sep 17, 2002 0.6183 0.6183 0.6012 0.6122 22,460 -0.01(-1.96%)
Sep 16, 2002 0.6293 0.6428 0.6244 0.6244 6,534 -0.00(-0.20%)
Sep 13, 2002 0.6244 0.6256 0.6207 0.6256 4,083 +0.00(+0.20%)
Sep 12, 2002 0.6636 0.6636 0.6110 0.6244 132,723 -0.04(-6.59%)
Sep 11, 2002 0.6734 0.6734 0.6673 0.6685 9,392 -0.00(-0.73%)
Sep 10, 2002 0.6550 0.6734 0.6489 0.6734 26,953 +0.01(+1.85%)
Sep 09, 2002 0.6305 0.6673 0.6305 0.6612 52,272 +0.03(+5.06%)
Sep 06, 2002 0.6195 0.6305 0.6183 0.6293 35,120 +0.01(+1.58%)
Sep 05, 2002 0.6183 0.6195 0.6183 0.6195 231,550 -0.00(-0.78%)
Sep 04, 2002 0.6330 0.6330 0.6122 0.6244 69,016 -0.01(-2.11%)
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.