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

GUESS (NY: GES )

26.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 1.551 1.570 1.541 1.557 412,226 +0.00(+0.16%)
Dec 30, 2004 1.567 1.586 1.537 1.555 903,028 -0.02(-1.57%)
Dec 29, 2004 1.554 1.582 1.534 1.580 482,743 +0.01(+0.87%)
Dec 28, 2004 1.546 1.581 1.546 1.566 413,434 +0.02(+1.28%)
Dec 27, 2004 1.551 1.568 1.537 1.546 317,933 +0.01(+0.48%)
Dec 23, 2004 1.552 1.570 1.534 1.539 419,479 -0.02(-1.43%)
Dec 22, 2004 1.545 1.585 1.535 1.561 978,784 +0.02(+1.04%)
Dec 21, 2004 1.508 1.580 1.508 1.545 1,357,162 +0.04(+2.64%)
Dec 20, 2004 1.453 1.509 1.453 1.505 934,459 +0.05(+3.59%)
Dec 17, 2004 1.454 1.470 1.437 1.453 1,613,443 -0.00(-0.26%)
Dec 16, 2004 1.453 1.482 1.452 1.457 997,723 -0.00(-0.34%)
Dec 15, 2004 1.483 1.493 1.453 1.462 888,522 -0.02(-1.51%)
Dec 14, 2004 1.483 1.494 1.472 1.484 1,516,733 +0.00(+0.08%)
Dec 13, 2004 1.505 1.539 1.483 1.483 1,223,380 -0.02(-1.65%)
Dec 10, 2004 1.501 1.532 1.491 1.508 1,457,902 +0.02(+1.25%)
Dec 09, 2004 1.501 1.532 1.475 1.489 1,091,210 -0.01(-0.74%)
Dec 08, 2004 1.539 1.546 1.490 1.500 1,277,779 -0.04(-2.58%)
Dec 07, 2004 1.613 1.619 1.526 1.540 1,652,933 -0.05(-3.35%)
Dec 06, 2004 1.632 1.638 1.591 1.593 2,012,775 -0.02(-1.08%)
Dec 03, 2004 1.683 1.700 1.611 1.611 2,266,235 -0.07(-4.28%)
Dec 02, 2004 1.768 1.776 1.681 1.683 2,512,443 -0.18(-9.60%)
Dec 01, 2004 1.799 1.871 1.799 1.861 895,775 +0.06(+3.45%)
Nov 30, 2004 1.818 1.844 1.781 1.799 1,383,354 -0.02(-0.96%)
Nov 29, 2004 1.869 1.891 1.778 1.817 1,848,771 -0.03(-1.48%)
Nov 26, 2004 1.861 1.874 1.828 1.844 351,782 -0.01(-0.80%)
Nov 24, 2004 1.911 1.923 1.850 1.859 1,739,166 -0.08(-3.97%)
Nov 23, 2004 1.898 1.956 1.898 1.936 908,670 +0.06(+2.97%)
Nov 22, 2004 1.917 1.923 1.858 1.880 1,460,319 -0.03(-1.56%)
Nov 19, 2004 1.985 2.006 1.907 1.910 764,008 -0.09(-4.65%)
Nov 18, 2004 2.004 2.016 1.973 2.003 720,891 -0.00(-0.12%)
Nov 17, 2004 1.937 2.005 1.937 2.005 1,050,511 +0.08(+4.19%)
Nov 16, 2004 1.926 1.959 1.911 1.925 843,794 -0.00(-0.06%)
Nov 15, 2004 1.928 1.985 1.921 1.926 951,383 -0.02(-1.08%)
Nov 12, 2004 1.948 1.960 1.932 1.947 1,275,362 +0.01(+0.58%)
Nov 11, 2004 1.979 1.984 1.908 1.936 1,569,118 -0.02(-1.08%)
Nov 10, 2004 1.983 1.989 1.936 1.957 1,416,397 -0.05(-2.35%)
Nov 09, 2004 2.016 2.040 1.980 2.004 1,227,813 -0.01(-0.62%)
Nov 08, 2004 2.061 2.068 2.004 2.016 889,731 -0.01(-0.31%)
Nov 05, 2004 1.964 2.063 1.964 2.023 1,782,686 +0.06(+2.97%)
Nov 04, 2004 1.861 2.006 1.854 1.964 4,019,908 -0.21(-9.49%)
Nov 03, 2004 2.111 2.170 2.111 2.170 849,838 +0.07(+3.43%)
Nov 02, 2004 2.090 2.123 2.061 2.098 838,555 +0.02(+0.77%)
Nov 01, 2004 2.091 2.098 2.036 2.082 1,054,541 +0.01(+0.48%)
Oct 29, 2004 2.129 2.134 1.998 2.072 1,220,559 -0.06(-2.68%)
Oct 28, 2004 2.232 2.276 2.123 2.129 854,270 -0.10(-4.61%)
Oct 27, 2004 2.191 2.246 2.178 2.232 926,400 +0.07(+3.04%)
Oct 26, 2004 2.193 2.193 2.127 2.166 457,357 -0.01(-0.68%)
Oct 25, 2004 2.178 2.189 2.154 2.181 236,133 -0.00(-0.11%)
Oct 22, 2004 2.169 2.210 2.154 2.184 525,860 +0.00(+0.11%)
Oct 21, 2004 2.140 2.186 2.127 2.181 299,397 +0.04(+1.91%)
Oct 20, 2004 2.111 2.152 2.111 2.140 311,486 -0.00(-0.06%)
Oct 19, 2004 2.140 2.204 2.140 2.142 452,118 -0.02(-0.75%)
Oct 18, 2004 2.109 2.178 2.085 2.158 649,971 +0.03(+1.28%)
Oct 15, 2004 2.052 2.169 2.034 2.131 1,492,959 +0.08(+3.81%)
Oct 14, 2004 2.078 2.078 2.035 2.052 588,318 -0.01(-0.36%)
Oct 13, 2004 2.140 2.147 2.023 2.060 1,090,001 -0.07(-3.49%)
Oct 12, 2004 2.175 2.188 2.134 2.134 460,178 -0.05(-2.44%)
Oct 11, 2004 2.209 2.222 2.173 2.188 532,710 -0.02(-0.90%)
Oct 08, 2004 2.165 2.216 2.135 2.207 1,139,968 +0.02(+1.14%)
Oct 07, 2004 2.116 2.184 2.097 2.183 838,555 +0.08(+3.78%)
Oct 06, 2004 2.090 2.124 2.070 2.103 502,488 +0.00(+0.06%)
Oct 05, 2004 2.147 2.147 2.085 2.102 747,890 -0.08(-3.48%)
Oct 04, 2004 2.190 2.220 2.157 2.178 689,461 -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.