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: 12:00 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 (%)
Feb 28, 2003 0.4297 0.4346 0.4273 0.4346 51,047 +0.01(+1.43%)
Feb 27, 2003 0.4285 0.4285 0.4212 0.4285 34,712 +0.00(+0.00%)
Feb 26, 2003 0.4530 0.4530 0.4285 0.4285 25,727 -0.03(-5.66%)
Feb 25, 2003 0.4297 0.4542 0.4297 0.4542 32,261 +0.02(+4.21%)
Feb 24, 2003 0.4518 0.4518 0.4322 0.4359 13,476 -0.00(-1.11%)
Feb 21, 2003 0.4371 0.4457 0.4224 0.4408 15,518 +0.00(+0.56%)
Feb 20, 2003 0.4163 0.4420 0.4102 0.4383 46,963 +0.01(+3.17%)
Feb 19, 2003 0.4261 0.4261 0.4163 0.4249 17,968 -0.00(-0.29%)
Feb 18, 2003 0.4224 0.4359 0.4224 0.4261 65,749 -0.00(-0.29%)
Feb 14, 2003 0.4261 0.4273 0.4163 0.4273 18,785 +0.01(+1.75%)
Feb 13, 2003 0.4273 0.4285 0.4200 0.4200 27,361 -0.01(-1.44%)
Feb 12, 2003 0.4408 0.4408 0.4261 0.4261 20,827 -0.01(-3.33%)
Feb 11, 2003 0.4334 0.4408 0.4236 0.4408 61,665 +0.01(+1.41%)
Feb 10, 2003 0.4383 0.4432 0.4297 0.4346 39,204 +0.00(+1.14%)
Feb 07, 2003 0.4469 0.4469 0.4285 0.4297 32,261 -0.02(-4.10%)
Feb 06, 2003 0.4359 0.4591 0.4359 0.4481 41,654 +0.01(+3.10%)
Feb 05, 2003 0.4285 0.4408 0.4212 0.4346 82,492 +0.00(+0.85%)
Feb 04, 2003 0.4346 0.4346 0.4236 0.4310 176,828 -0.00(-0.85%)
Feb 03, 2003 0.4346 0.4371 0.4285 0.4346 54,722 +0.00(+0.00%)
Jan 31, 2003 0.4420 0.4420 0.4310 0.4346 17,151 -0.00(-0.28%)
Jan 30, 2003 0.4346 0.4408 0.4297 0.4359 49,822 +0.00(+0.00%)
Jan 29, 2003 0.4469 0.4469 0.4297 0.4359 28,586 -0.01(-3.00%)
Jan 28, 2003 0.4518 0.4567 0.4310 0.4493 16,743 -0.00(-0.54%)
Jan 27, 2003 0.4714 0.4714 0.4518 0.4518 39,612 -0.03(-5.38%)
Jan 24, 2003 0.5008 0.5008 0.4285 0.4775 353,656 -0.03(-5.11%)
Jan 23, 2003 0.4481 0.5032 0.4285 0.5032 5,691,169 +0.06(+12.60%)
Jan 22, 2003 0.4432 0.4591 0.4420 0.4469 49,413 +0.01(+1.39%)
Jan 21, 2003 0.4530 0.4530 0.4408 0.4408 132,723 -0.01(-2.70%)
Jan 17, 2003 0.4506 0.4604 0.4322 0.4530 488,829 +0.01(+1.65%)
Jan 16, 2003 0.4346 0.4457 0.4334 0.4457 154,775 +0.01(+3.12%)
Jan 15, 2003 0.4530 0.4555 0.4322 0.4322 56,764 -0.01(-3.29%)
Jan 14, 2003 0.4493 0.4493 0.4334 0.4469 31,036 -0.00(-0.82%)
Jan 13, 2003 0.4567 0.4616 0.4310 0.4506 176,828 -0.01(-1.87%)
Jan 10, 2003 0.4579 0.4604 0.4530 0.4591 97,602 -0.00(-0.27%)
Jan 09, 2003 0.4616 0.4653 0.4579 0.4604 17,151 -0.00(-0.27%)
Jan 08, 2003 0.4591 0.4714 0.4591 0.4616 24,911 +0.00(+0.00%)
Jan 07, 2003 0.4653 0.4775 0.4591 0.4616 26,544 -0.01(-2.08%)
Jan 06, 2003 0.4616 0.4714 0.4591 0.4714 72,691 -0.00(-0.52%)
Jan 03, 2003 0.5057 0.5057 0.4726 0.4738 54,722 -0.03(-6.75%)
Jan 02, 2003 0.5032 0.5191 0.4910 0.5081 56,764 -0.00(-0.95%)
Dec 31, 2002 0.5106 0.5314 0.5081 0.5130 113,937 -0.00(-0.48%)
Dec 30, 2002 0.5412 0.5436 0.5118 0.5155 53,089 -0.04(-6.86%)
Dec 27, 2002 0.5754 0.5754 0.5534 0.5534 9,801 -0.02(-4.24%)
Dec 26, 2002 0.5779 0.5779 0.5669 0.5779 34,303 +0.00(+0.43%)
Dec 24, 2002 0.5510 0.5865 0.5510 0.5754 68,199 +0.02(+4.44%)
Dec 23, 2002 0.5387 0.5510 0.5277 0.5510 40,429 +0.01(+1.12%)
Dec 20, 2002 0.5448 0.5448 0.5265 0.5448 29,811 +0.01(+1.14%)
Dec 19, 2002 0.5387 0.5387 0.5203 0.5387 12,659 +0.01(+2.33%)
Dec 18, 2002 0.5632 0.5632 0.5265 0.5265 41,654 -0.05(-8.51%)
Dec 17, 2002 0.5632 0.5877 0.5632 0.5754 40,837 +0.00(+0.00%)
Dec 16, 2002 0.5412 0.5754 0.5412 0.5754 27,361 +0.04(+6.58%)
Dec 13, 2002 0.5632 0.5632 0.5399 0.5399 15,926 -0.02(-3.50%)
Dec 12, 2002 0.5608 0.5620 0.5510 0.5595 17,151 +0.00(+0.88%)
Dec 11, 2002 0.5265 0.5559 0.5265 0.5546 99,236 +0.02(+3.90%)
Dec 10, 2002 0.5081 0.5363 0.5081 0.5338 30,220 +0.03(+5.06%)
Dec 09, 2002 0.5485 0.5485 0.5081 0.5081 39,204 -0.05(-8.19%)
Dec 06, 2002 0.5632 0.5632 0.5522 0.5534 15,110 -0.01(-2.38%)
Dec 05, 2002 0.5828 0.5828 0.5448 0.5669 608,893 -0.02(-2.94%)
Dec 04, 2002 0.6110 0.6110 0.5840 0.5840 106,995 -0.01(-2.05%)
Dec 03, 2002 0.6244 0.6244 0.5963 0.5963 45,330 -0.04(-5.62%)
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.