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

GUESS (NY: GES )

22.36 -0.07 (-0.31%)
Streaming Delayed Price Updated: 11:07 AM 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, 2004 1.530 1.549 1.521 1.537 417,771 +0.00(+0.16%)
Dec 30, 2004 1.546 1.565 1.517 1.534 915,177 -0.02(-1.57%)
Dec 29, 2004 1.533 1.561 1.513 1.559 489,237 +0.01(+0.87%)
Dec 28, 2004 1.526 1.560 1.526 1.545 418,996 +0.02(+1.28%)
Dec 27, 2004 1.530 1.548 1.517 1.526 322,211 +0.01(+0.48%)
Dec 23, 2004 1.532 1.549 1.513 1.518 425,122 -0.02(-1.43%)
Dec 22, 2004 1.524 1.563 1.515 1.540 991,952 +0.02(+1.04%)
Dec 21, 2004 1.488 1.559 1.488 1.524 1,375,420 +0.04(+2.64%)
Dec 20, 2004 1.434 1.489 1.434 1.485 947,030 +0.05(+3.59%)
Dec 17, 2004 1.435 1.451 1.418 1.434 1,635,149 -0.00(-0.26%)
Dec 16, 2004 1.434 1.462 1.432 1.437 1,011,146 -0.00(-0.34%)
Dec 15, 2004 1.463 1.473 1.434 1.442 900,475 -0.02(-1.51%)
Dec 14, 2004 1.463 1.474 1.452 1.464 1,537,138 +0.00(+0.08%)
Dec 13, 2004 1.485 1.518 1.463 1.463 1,239,838 -0.02(-1.65%)
Dec 10, 2004 1.481 1.512 1.472 1.488 1,477,515 +0.02(+1.25%)
Dec 09, 2004 1.481 1.512 1.456 1.469 1,105,890 -0.01(-0.74%)
Dec 08, 2004 1.518 1.526 1.470 1.480 1,294,969 -0.04(-2.58%)
Dec 07, 2004 1.592 1.598 1.506 1.519 1,675,170 -0.05(-3.35%)
Dec 06, 2004 1.610 1.616 1.570 1.572 2,039,852 -0.02(-1.08%)
Dec 03, 2004 1.660 1.677 1.589 1.589 2,296,723 -0.07(-4.28%)
Dec 02, 2004 1.745 1.752 1.659 1.660 2,546,242 -0.18(-9.60%)
Dec 01, 2004 1.775 1.846 1.775 1.837 907,826 +0.06(+3.45%)
Nov 30, 2004 1.794 1.819 1.757 1.775 1,401,965 -0.02(-0.96%)
Nov 29, 2004 1.844 1.866 1.754 1.792 1,873,642 -0.03(-1.48%)
Nov 26, 2004 1.837 1.849 1.803 1.819 356,514 -0.01(-0.80%)
Nov 24, 2004 1.885 1.898 1.826 1.834 1,762,563 -0.08(-3.97%)
Nov 23, 2004 1.873 1.930 1.873 1.910 920,894 +0.06(+2.97%)
Nov 22, 2004 1.892 1.898 1.833 1.855 1,479,965 -0.03(-1.56%)
Nov 19, 2004 1.959 1.980 1.882 1.884 774,286 -0.09(-4.65%)
Nov 18, 2004 1.977 1.990 1.947 1.976 730,589 -0.00(-0.12%)
Nov 17, 2004 1.911 1.979 1.911 1.979 1,064,643 +0.08(+4.19%)
Nov 16, 2004 1.900 1.933 1.885 1.899 855,145 -0.00(-0.06%)
Nov 15, 2004 1.903 1.959 1.895 1.900 964,182 -0.02(-1.08%)
Nov 12, 2004 1.922 1.934 1.906 1.921 1,292,519 +0.01(+0.58%)
Nov 11, 2004 1.953 1.958 1.883 1.910 1,590,227 -0.02(-1.08%)
Nov 10, 2004 1.957 1.963 1.910 1.931 1,435,452 -0.05(-2.35%)
Nov 09, 2004 1.990 2.013 1.954 1.977 1,244,330 -0.01(-0.62%)
Nov 08, 2004 2.034 2.041 1.977 1.990 901,700 -0.01(-0.31%)
Nov 05, 2004 1.938 2.036 1.938 1.996 1,806,668 +0.06(+2.97%)
Nov 04, 2004 1.837 1.980 1.829 1.938 4,073,988 -0.20(-9.49%)
Nov 03, 2004 2.083 2.141 2.083 2.141 861,271 +0.07(+3.43%)
Nov 02, 2004 2.062 2.095 2.034 2.070 849,836 +0.02(+0.77%)
Nov 01, 2004 2.063 2.070 2.009 2.054 1,068,727 +0.01(+0.48%)
Oct 29, 2004 2.101 2.106 1.971 2.045 1,236,979 -0.06(-2.68%)
Oct 28, 2004 2.203 2.245 2.095 2.101 865,763 -0.10(-4.61%)
Oct 27, 2004 2.162 2.216 2.149 2.203 938,863 +0.06(+3.04%)
Oct 26, 2004 2.163 2.163 2.099 2.138 463,510 -0.01(-0.68%)
Oct 25, 2004 2.149 2.160 2.125 2.152 239,310 -0.00(-0.11%)
Oct 22, 2004 2.140 2.181 2.125 2.155 532,934 +0.00(+0.11%)
Oct 21, 2004 2.112 2.157 2.099 2.152 303,425 +0.04(+1.91%)
Oct 20, 2004 2.083 2.123 2.083 2.112 315,676 -0.00(-0.06%)
Oct 19, 2004 2.112 2.174 2.112 2.113 458,201 -0.02(-0.75%)
Oct 18, 2004 2.081 2.149 2.057 2.129 658,715 +0.03(+1.28%)
Oct 15, 2004 2.025 2.140 2.007 2.102 1,513,044 +0.08(+3.81%)
Oct 14, 2004 2.051 2.051 2.008 2.025 596,233 -0.01(-0.36%)
Oct 13, 2004 2.112 2.118 1.996 2.032 1,104,665 -0.07(-3.49%)
Oct 12, 2004 2.146 2.159 2.106 2.106 466,368 -0.05(-2.44%)
Oct 11, 2004 2.179 2.193 2.144 2.159 539,877 -0.02(-0.90%)
Oct 08, 2004 2.136 2.187 2.107 2.178 1,155,304 +0.02(+1.14%)
Oct 07, 2004 2.088 2.155 2.069 2.154 849,836 +0.08(+3.78%)
Oct 06, 2004 2.062 2.096 2.042 2.075 509,248 +0.00(+0.06%)
Oct 05, 2004 2.118 2.118 2.057 2.074 757,951 -0.07(-3.48%)
Oct 04, 2004 2.161 2.190 2.128 2.149 698,736 -0.02(-0.74%)
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.