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

GUESS (NY: GES )

22.30 -0.12 (-0.56%)
Streaming Delayed Price Updated: 12:56 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 (%)
Dec 31, 2003 1.471 1.489 1.453 1.480 1,063,794 +0.01(+0.58%)
Dec 30, 2003 1.580 1.580 1.449 1.471 1,569,586 -0.11(-6.90%)
Dec 29, 2003 1.578 1.591 1.546 1.580 1,231,032 +0.00(+0.16%)
Dec 26, 2003 1.575 1.611 1.575 1.578 230,869 +0.00(+0.16%)
Dec 24, 2003 1.612 1.612 1.575 1.575 347,527 -0.01(-0.39%)
Dec 23, 2003 1.634 1.641 1.581 1.581 689,753 -0.07(-4.30%)
Dec 22, 2003 1.617 1.652 1.595 1.652 422,173 +0.04(+2.35%)
Dec 19, 2003 1.692 1.692 1.600 1.614 599,608 -0.07(-4.29%)
Dec 18, 2003 1.634 1.706 1.634 1.687 346,712 +0.08(+4.72%)
Dec 17, 2003 1.649 1.662 1.611 1.611 268,803 -0.06(-3.74%)
Dec 16, 2003 1.660 1.673 1.595 1.673 394,028 +0.00(+0.07%)
Dec 15, 2003 1.728 1.728 1.665 1.672 1,089,899 +0.01(+0.81%)
Dec 12, 2003 1.668 1.670 1.639 1.659 850,464 -0.01(-0.51%)
Dec 11, 2003 1.624 1.677 1.622 1.667 1,829,008 +0.04(+2.26%)
Dec 10, 2003 1.692 1.692 1.600 1.630 415,646 -0.06(-3.27%)
Dec 09, 2003 1.715 1.715 1.679 1.685 538,831 -0.04(-2.27%)
Dec 08, 2003 1.698 1.736 1.695 1.725 668,950 +0.04(+2.25%)
Dec 05, 2003 1.667 1.701 1.597 1.687 583,292 +0.02(+0.95%)
Dec 04, 2003 1.790 1.790 1.655 1.671 1,108,663 -0.09(-5.02%)
Dec 03, 2003 1.796 1.822 1.748 1.759 503,344 -0.00(-0.21%)
Dec 02, 2003 1.802 1.831 1.741 1.763 724,016 -0.04(-2.18%)
Dec 01, 2003 1.741 1.808 1.765 1.802 1,285,282 +0.06(+3.52%)
Nov 28, 2003 1.678 1.746 1.671 1.741 285,527 +0.07(+4.49%)
Nov 26, 2003 1.685 1.694 1.656 1.666 420,541 +0.00(+0.07%)
Nov 25, 2003 1.677 1.677 1.662 1.665 654,674 -0.00(-0.07%)
Nov 24, 2003 1.605 1.697 1.603 1.666 768,069 +0.07(+4.14%)
Nov 21, 2003 1.594 1.608 1.578 1.600 651,003 +0.01(+0.54%)
Nov 20, 2003 1.508 1.623 1.495 1.591 472,752 +0.01(+0.46%)
Nov 19, 2003 1.579 1.630 1.579 1.584 876,161 -0.01(-0.46%)
Nov 18, 2003 1.611 1.613 1.563 1.591 616,331 -0.00(-0.23%)
Nov 17, 2003 1.661 1.663 1.584 1.595 1,215,531 -0.10(-6.06%)
Nov 14, 2003 1.770 1.771 1.716 1.698 807,227 -0.07(-3.75%)
Nov 13, 2003 1.777 1.777 1.738 1.764 905,530 -0.02(-1.03%)
Nov 12, 2003 1.777 1.777 1.758 1.782 922,254 +0.00(+0.28%)
Nov 11, 2003 1.830 1.830 1.765 1.777 913,688 -0.05(-2.81%)
Nov 10, 2003 1.911 1.911 1.826 1.829 1,986,456 -0.02(-1.19%)
Nov 07, 2003 1.808 1.912 1.773 1.851 3,724,911 +0.06(+3.42%)
Nov 06, 2003 1.796 1.826 1.795 1.790 1,466,388 +0.01(+0.69%)
Nov 05, 2003 1.628 1.806 1.712 1.777 2,780,631 +0.07(+4.32%)
Nov 04, 2003 1.628 1.716 1.625 1.704 2,529,889 +0.11(+6.92%)
Nov 03, 2003 1.483 1.625 1.465 1.594 2,559,620 +0.15(+10.17%)
Oct 31, 2003 1.397 1.443 1.394 1.446 1,516,967 +0.07(+4.98%)
Oct 30, 2003 1.397 1.397 1.319 1.378 1,567,546 +0.00(+0.36%)
Oct 29, 2003 1.346 1.397 1.323 1.373 1,372,572 +0.03(+2.28%)
Oct 28, 2003 1.422 1.422 1.266 1.342 1,017,702 -0.04(-2.67%)
Oct 27, 2003 1.379 1.385 1.348 1.379 828,845 +0.00(+0.00%)
Oct 24, 2003 1.422 1.433 1.348 1.379 2,970,303 -0.05(-3.52%)
Oct 23, 2003 1.453 1.469 1.428 1.429 989,149 -0.04(-2.43%)
Oct 22, 2003 1.520 1.520 1.446 1.465 175,803 -0.06(-4.02%)
Oct 21, 2003 1.575 1.575 1.526 1.526 210,066 -0.04(-2.73%)
Oct 20, 2003 1.551 1.568 1.533 1.569 694,647 +0.03(+1.99%)
Oct 17, 2003 1.536 1.563 1.536 1.538 291,646 +0.02(+1.13%)
Oct 16, 2003 1.519 1.531 1.503 1.521 227,198 -0.00(-0.08%)
Oct 15, 2003 1.563 1.573 1.471 1.522 1,062,570 -0.04(-2.28%)
Oct 14, 2003 1.391 1.584 1.391 1.558 2,134,930 +0.18(+13.08%)
Oct 13, 2003 1.248 1.459 1.248 1.378 1,003,017 +0.14(+11.51%)
Oct 10, 2003 1.226 1.245 1.226 1.236 323,869 +0.01(+1.20%)
Oct 09, 2003 1.205 1.244 1.205 1.221 208,027 +0.03(+2.36%)
Oct 08, 2003 1.221 1.245 1.147 1.193 295,317 -0.02(-2.01%)
Oct 07, 2003 1.185 1.226 1.180 1.217 566,976 +0.04(+3.44%)
Oct 06, 2003 1.133 1.183 1.131 1.177 398,922 +0.07(+6.43%)
Oct 03, 2003 1.114 1.115 1.114 1.106 378,935 -0.00(-0.33%)
Oct 02, 2003 1.177 1.185 1.109 1.109 604,502 +0.03(+2.61%)
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.