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

GUESS (NY: GES )

22.86 +0.55 (+2.49%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 12, 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 (%)
May 31, 2005 2.077 2.084 2.063 2.064 1,970,956 -0.01(-0.53%)
May 27, 2005 2.078 2.108 2.065 2.075 1,373,795 +0.00(+0.24%)
May 26, 2005 2.043 2.075 2.043 2.070 1,237,558 +0.03(+1.56%)
May 25, 2005 2.084 2.107 2.025 2.039 2,315,221 -0.05(-2.18%)
May 24, 2005 2.023 2.089 2.010 2.084 1,634,849 +0.05(+2.53%)
May 23, 2005 2.023 2.047 1.989 2.032 1,408,059 +0.02(+0.91%)
May 20, 2005 2.079 2.079 1.991 2.014 1,345,650 -0.07(-3.30%)
May 19, 2005 2.030 2.097 2.023 2.083 1,552,046 +0.05(+2.54%)
May 18, 2005 1.943 2.052 1.940 2.031 1,433,348 +0.09(+4.87%)
May 17, 2005 1.953 1.974 1.926 1.937 1,197,584 -0.02(-1.25%)
May 16, 2005 1.895 1.969 1.895 1.961 802,332 +0.08(+4.17%)
May 13, 2005 1.931 1.937 1.842 1.883 796,622 -0.05(-2.79%)
May 12, 2005 1.961 1.976 1.931 1.937 871,267 -0.02(-1.25%)
May 11, 2005 1.923 1.961 1.905 1.961 1,002,609 +0.03(+1.33%)
May 10, 2005 1.912 1.947 1.909 1.936 1,154,755 +0.02(+0.89%)
May 09, 2005 1.934 1.967 1.895 1.918 1,114,781 -0.01(-0.40%)
May 06, 2005 1.932 1.961 1.888 1.926 1,098,873 -0.04(-1.92%)
May 05, 2005 1.839 1.986 1.839 1.964 3,664,951 +0.20(+11.40%)
May 04, 2005 1.757 1.765 1.755 1.763 874,122 +0.01(+0.35%)
May 03, 2005 1.757 1.773 1.746 1.757 839,043 +0.01(+0.70%)
May 02, 2005 1.779 1.779 1.710 1.744 2,063,956 +0.15(+9.29%)
Apr 29, 2005 1.597 1.607 1.533 1.596 487,844 +0.00(+0.15%)
Apr 28, 2005 1.667 1.670 1.575 1.594 677,924 -0.06(-3.85%)
Apr 27, 2005 1.654 1.700 1.630 1.657 556,371 +0.01(+0.37%)
Apr 26, 2005 1.643 1.683 1.624 1.651 382,199 +0.01(+0.52%)
Apr 25, 2005 1.670 1.697 1.638 1.643 396,067 -0.02(-1.25%)
Apr 22, 2005 1.720 1.720 1.652 1.663 624,081 -0.06(-3.55%)
Apr 21, 2005 1.723 1.763 1.712 1.725 668,134 +0.01(+0.79%)
Apr 20, 2005 1.748 1.765 1.703 1.711 483,357 -0.03(-1.90%)
Apr 19, 2005 1.719 1.763 1.719 1.744 511,910 +0.04(+2.08%)
Apr 18, 2005 1.706 1.719 1.639 1.709 580,436 -0.00(-0.07%)
Apr 15, 2005 1.758 1.765 1.689 1.710 679,147 -0.05(-2.72%)
Apr 14, 2005 1.790 1.797 1.742 1.758 364,251 -0.04(-2.25%)
Apr 13, 2005 1.812 1.831 1.790 1.798 179,066 -0.02(-1.28%)
Apr 12, 2005 1.791 1.825 1.774 1.822 289,606 +0.02(+1.36%)
Apr 11, 2005 1.806 1.839 1.786 1.797 303,067 -0.01(-0.48%)
Apr 08, 2005 1.814 1.823 1.785 1.806 561,265 -0.01(-0.47%)
Apr 07, 2005 1.802 1.835 1.793 1.814 2,168,378 +0.12(+6.78%)
Apr 06, 2005 1.706 1.719 1.690 1.699 208,435 -0.00(-0.07%)
Apr 05, 2005 1.741 1.743 1.679 1.700 341,409 -0.04(-2.32%)
Apr 04, 2005 1.716 1.753 1.656 1.741 683,634 +0.02(+1.00%)
Apr 01, 2005 1.687 1.733 1.681 1.723 568,200 +0.04(+2.63%)
Mar 31, 2005 1.737 1.739 1.678 1.679 824,766 -0.06(-3.25%)
Mar 30, 2005 1.697 1.755 1.693 1.736 575,542 +0.03(+1.94%)
Mar 29, 2005 1.752 1.768 1.689 1.703 697,503 -0.05(-2.87%)
Mar 28, 2005 1.753 1.758 1.730 1.753 471,120 +0.01(+0.35%)
Mar 24, 2005 1.748 1.757 1.720 1.747 391,172 -0.01(-0.49%)
Mar 23, 2005 1.786 1.786 1.742 1.755 775,819 -0.04(-2.05%)
Mar 22, 2005 1.802 1.814 1.787 1.792 378,935 -0.00(-0.27%)
Mar 21, 2005 1.812 1.818 1.732 1.797 792,543 -0.01(-0.54%)
Mar 18, 2005 1.862 1.862 1.781 1.807 721,977 -0.05(-2.77%)
Mar 17, 2005 1.877 1.890 1.847 1.858 288,382 -0.02(-1.24%)
Mar 16, 2005 1.861 1.898 1.842 1.882 592,265 +0.01(+0.46%)
Mar 15, 2005 1.894 1.905 1.867 1.873 393,620 -0.02(-1.10%)
Mar 14, 2005 1.880 1.894 1.863 1.894 501,712 +0.04(+2.32%)
Mar 11, 2005 1.877 1.885 1.849 1.851 386,686 -0.03(-1.76%)
Mar 10, 2005 1.851 1.894 1.837 1.884 843,122 +0.05(+2.47%)
Mar 09, 2005 1.808 1.863 1.808 1.839 602,871 +0.02(+1.35%)
Mar 08, 2005 1.860 1.868 1.797 1.814 1,020,557 -0.06(-3.33%)
Mar 07, 2005 1.947 1.947 1.867 1.877 547,397 -0.06(-2.98%)
Mar 04, 2005 1.907 1.963 1.907 1.934 1,301,598 +0.03(+1.41%)
Mar 03, 2005 1.909 1.927 1.857 1.907 1,651,981 -0.02(-0.83%)
Mar 02, 2005 1.853 1.945 1.851 1.923 1,757,218 +0.07(+3.77%)
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.