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

GUESS (NY: GES )

21.50 -0.77 (-3.44%)
Streaming Delayed Price Updated: 10:44 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 (%)
Mar 31, 2004 2.213 2.242 2.210 2.210 398,922 +0.01(+0.39%)
Mar 30, 2004 2.202 2.220 2.194 2.202 652,226 +0.02(+0.84%)
Mar 29, 2004 2.209 2.280 2.165 2.183 777,450 +0.02(+1.08%)
Mar 26, 2004 2.118 2.243 2.102 2.160 488,252 +0.04(+1.97%)
Mar 25, 2004 2.086 2.139 2.085 2.118 272,882 +0.04(+2.13%)
Mar 24, 2004 2.084 2.115 2.035 2.074 300,619 +0.00(+0.06%)
Mar 23, 2004 2.121 2.128 2.004 2.073 662,016 -0.04(-1.97%)
Mar 22, 2004 2.096 2.148 2.073 2.115 1,279,571 +0.01(+0.41%)
Mar 19, 2004 2.072 2.127 2.053 2.106 613,068 +0.01(+0.47%)
Mar 18, 2004 2.053 2.103 2.053 2.096 523,739 +0.05(+2.58%)
Mar 17, 2004 1.974 2.072 1.943 2.043 413,199 +0.11(+5.84%)
Mar 16, 2004 1.943 1.972 1.845 1.931 363,028 -0.00(-0.13%)
Mar 15, 2004 1.993 2.021 1.931 1.933 192,935 -0.06(-2.95%)
Mar 12, 2004 1.966 2.004 1.949 1.992 532,713 +0.05(+2.78%)
Mar 11, 2004 2.023 2.040 1.929 1.938 567,384 -0.11(-5.33%)
Mar 10, 2004 2.102 2.106 1.993 2.047 526,594 -0.05(-2.34%)
Mar 09, 2004 2.113 2.113 2.029 2.096 891,662 -0.02(-1.04%)
Mar 08, 2004 2.068 2.155 2.027 2.118 1,688,284 +0.02(+0.93%)
Mar 05, 2004 2.072 2.122 2.054 2.099 701,990 +0.01(+0.71%)
Mar 04, 2004 1.980 2.095 1.931 2.084 786,832 +0.12(+6.25%)
Mar 03, 2004 1.975 1.975 1.911 1.961 347,935 -0.01(-0.62%)
Mar 02, 2004 1.918 1.980 1.900 1.974 701,990 +0.06(+2.94%)
Mar 01, 2004 1.906 1.925 1.888 1.917 1,952,193 +0.02(+0.90%)
Feb 27, 2004 1.911 1.922 1.873 1.900 2,001,956 -0.01(-0.58%)
Feb 26, 2004 1.934 1.986 1.911 1.911 1,566,323 -0.00(-0.06%)
Feb 25, 2004 1.913 1.961 1.888 1.912 1,857,153 -0.00(-0.06%)
Feb 24, 2004 1.987 1.992 1.901 1.913 1,284,058 -0.09(-4.29%)
Feb 23, 2004 1.849 2.023 1.839 1.999 1,235,518 +0.05(+2.58%)
Feb 20, 2004 1.857 1.998 1.808 1.949 2,171,233 +0.14(+7.94%)
Feb 19, 2004 1.849 1.849 1.792 1.806 389,949 -0.03(-1.80%)
Feb 18, 2004 1.849 1.849 1.826 1.839 241,882 -0.01(-0.53%)
Feb 17, 2004 1.849 1.851 1.812 1.849 637,134 +0.07(+4.14%)
Feb 13, 2004 1.839 1.839 1.765 1.775 484,173 -0.06(-3.47%)
Feb 12, 2004 1.822 1.839 1.814 1.839 565,344 +0.03(+1.63%)
Feb 11, 2004 1.774 1.833 1.759 1.809 1,205,742 +0.12(+7.27%)
Feb 10, 2004 1.703 1.709 1.651 1.687 515,581 -0.03(-1.64%)
Feb 09, 2004 1.728 1.777 1.700 1.715 672,213 -0.03(-1.48%)
Feb 06, 2004 1.704 1.757 1.698 1.741 706,069 +0.05(+3.20%)
Feb 05, 2004 1.719 1.735 1.685 1.687 446,238 -0.02(-1.29%)
Feb 04, 2004 1.711 1.736 1.685 1.709 671,805 +0.01(+0.58%)
Feb 03, 2004 1.698 1.716 1.643 1.699 639,174 +0.02(+1.24%)
Feb 02, 2004 1.655 1.716 1.590 1.678 808,043 +0.06(+3.56%)
Jan 30, 2004 1.603 1.652 1.575 1.621 374,857 +0.00(+0.30%)
Jan 29, 2004 1.722 1.722 1.573 1.616 694,647 -0.11(-6.19%)
Jan 28, 2004 1.722 1.763 1.710 1.722 1,147,821 +0.00(+0.00%)
Jan 27, 2004 1.703 1.722 1.692 1.722 953,662 +0.02(+1.15%)
Jan 26, 2004 1.688 1.716 1.681 1.703 502,120 -0.01(-0.57%)
Jan 23, 2004 1.640 1.716 1.636 1.712 842,714 +0.07(+4.25%)
Jan 22, 2004 1.655 1.655 1.618 1.643 1,317,098 +0.00(+0.00%)
Jan 21, 2004 1.673 1.674 1.633 1.643 600,831 +0.00(+0.15%)
Jan 20, 2004 1.655 1.655 1.618 1.640 789,279 -0.02(-1.40%)
Jan 16, 2004 1.655 1.689 1.619 1.663 709,740 +0.01(+0.37%)
Jan 15, 2004 1.568 1.660 1.531 1.657 605,726 +0.08(+4.89%)
Jan 14, 2004 1.586 1.592 1.511 1.580 780,306 -0.01(-0.46%)
Jan 13, 2004 1.508 1.587 1.495 1.587 923,885 +0.07(+4.86%)
Jan 12, 2004 1.487 1.532 1.469 1.514 791,319 +0.01(+0.98%)
Jan 09, 2004 1.513 1.557 1.471 1.499 401,778 -0.03(-1.69%)
Jan 08, 2004 1.494 1.594 1.494 1.525 1,394,598 +0.06(+3.93%)
Jan 07, 2004 1.499 1.530 1.459 1.467 1,559,796 -0.00(-0.25%)
Jan 06, 2004 1.381 1.489 1.370 1.471 1,347,282 +0.10(+7.43%)
Jan 05, 2004 1.459 1.469 1.366 1.369 1,364,006 -0.10(-6.92%)
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.