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

GUESS (NY: GES )

26.71 +0.44 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 0.4360 0.4410 0.4336 0.4410 50,310 +0.01(+1.43%)
Feb 27, 2003 0.4348 0.4348 0.4273 0.4348 34,210 +0.00(+0.00%)
Feb 26, 2003 0.4596 0.4596 0.4348 0.4348 25,356 -0.03(-5.66%)
Feb 25, 2003 0.4360 0.4609 0.4360 0.4609 31,796 +0.02(+4.21%)
Feb 24, 2003 0.4584 0.4584 0.4385 0.4423 13,281 -0.00(-1.11%)
Feb 21, 2003 0.4435 0.4522 0.4286 0.4472 15,294 +0.00(+0.56%)
Feb 20, 2003 0.4224 0.4485 0.4162 0.4447 46,285 +0.01(+3.17%)
Feb 19, 2003 0.4323 0.4323 0.4224 0.4311 17,709 -0.00(-0.29%)
Feb 18, 2003 0.4286 0.4423 0.4286 0.4323 64,799 -0.00(-0.29%)
Feb 14, 2003 0.4323 0.4336 0.4224 0.4336 18,514 +0.01(+1.75%)
Feb 13, 2003 0.4336 0.4348 0.4261 0.4261 26,966 -0.01(-1.44%)
Feb 12, 2003 0.4472 0.4472 0.4323 0.4323 20,526 -0.01(-3.33%)
Feb 11, 2003 0.4398 0.4472 0.4298 0.4472 60,774 +0.01(+1.41%)
Feb 10, 2003 0.4447 0.4497 0.4360 0.4410 38,638 +0.00(+1.14%)
Feb 07, 2003 0.4534 0.4534 0.4348 0.4360 31,796 -0.02(-4.10%)
Feb 06, 2003 0.4423 0.4659 0.4423 0.4547 41,053 +0.01(+3.10%)
Feb 05, 2003 0.4348 0.4472 0.4273 0.4410 81,301 +0.00(+0.85%)
Feb 04, 2003 0.4410 0.4410 0.4298 0.4373 174,274 -0.00(-0.84%)
Feb 03, 2003 0.4410 0.4435 0.4348 0.4410 53,932 +0.00(+0.00%)
Jan 31, 2003 0.4485 0.4485 0.4373 0.4410 16,904 -0.00(-0.28%)
Jan 30, 2003 0.4410 0.4472 0.4360 0.4423 49,102 +0.00(+0.00%)
Jan 29, 2003 0.4534 0.4534 0.4360 0.4423 28,173 -0.01(-3.00%)
Jan 28, 2003 0.4584 0.4634 0.4373 0.4559 16,501 -0.00(-0.54%)
Jan 27, 2003 0.4783 0.4783 0.4584 0.4584 39,040 -0.03(-5.38%)
Jan 24, 2003 0.5081 0.5081 0.4348 0.4845 348,549 -0.03(-5.11%)
Jan 23, 2003 0.4547 0.5106 0.4348 0.5106 5,608,990 +0.06(+12.60%)
Jan 22, 2003 0.4497 0.4659 0.4485 0.4534 48,700 +0.01(+1.39%)
Jan 21, 2003 0.4596 0.4596 0.4472 0.4472 130,806 -0.01(-2.70%)
Jan 17, 2003 0.4572 0.4671 0.4385 0.4596 481,771 +0.01(+1.65%)
Jan 16, 2003 0.4410 0.4522 0.4398 0.4522 152,540 +0.01(+3.12%)
Jan 15, 2003 0.4596 0.4621 0.4385 0.4385 55,945 -0.01(-3.29%)
Jan 14, 2003 0.4559 0.4559 0.4398 0.4534 30,588 -0.00(-0.82%)
Jan 13, 2003 0.4634 0.4683 0.4373 0.4572 174,274 -0.01(-1.87%)
Jan 10, 2003 0.4646 0.4671 0.4596 0.4659 96,193 -0.00(-0.27%)
Jan 09, 2003 0.4683 0.4721 0.4646 0.4671 16,904 -0.00(-0.27%)
Jan 08, 2003 0.4659 0.4783 0.4659 0.4683 24,551 +0.00(+0.00%)
Jan 07, 2003 0.4721 0.4845 0.4659 0.4683 26,161 -0.01(-2.08%)
Jan 06, 2003 0.4683 0.4783 0.4659 0.4783 71,641 -0.00(-0.52%)
Jan 03, 2003 0.5131 0.5131 0.4795 0.4808 53,932 -0.03(-6.75%)
Jan 02, 2003 0.5106 0.5267 0.4982 0.5156 55,945 -0.00(-0.95%)
Dec 31, 2002 0.5180 0.5392 0.5156 0.5205 112,292 -0.00(-0.48%)
Dec 30, 2002 0.5491 0.5516 0.5193 0.5230 52,322 -0.04(-6.86%)
Dec 27, 2002 0.5839 0.5839 0.5615 0.5615 9,659 -0.02(-4.24%)
Dec 26, 2002 0.5864 0.5864 0.5752 0.5864 33,808 +0.00(+0.43%)
Dec 24, 2002 0.5590 0.5951 0.5590 0.5839 67,214 +0.02(+4.44%)
Dec 23, 2002 0.5466 0.5590 0.5354 0.5590 39,845 +0.01(+1.12%)
Dec 20, 2002 0.5528 0.5528 0.5342 0.5528 29,381 +0.01(+1.14%)
Dec 19, 2002 0.5466 0.5466 0.5280 0.5466 12,476 +0.01(+2.33%)
Dec 18, 2002 0.5715 0.5715 0.5342 0.5342 41,053 -0.05(-8.51%)
Dec 17, 2002 0.5715 0.5963 0.5715 0.5839 40,248 +0.00(+0.00%)
Dec 16, 2002 0.5491 0.5839 0.5491 0.5839 26,966 +0.04(+6.58%)
Dec 13, 2002 0.5715 0.5715 0.5478 0.5478 15,696 -0.02(-3.50%)
Dec 12, 2002 0.5690 0.5702 0.5590 0.5677 16,904 +0.00(+0.88%)
Dec 11, 2002 0.5342 0.5640 0.5342 0.5628 97,803 +0.02(+3.90%)
Dec 10, 2002 0.5156 0.5441 0.5156 0.5416 29,783 +0.03(+5.06%)
Dec 09, 2002 0.5565 0.5565 0.5156 0.5156 38,638 -0.05(-8.19%)
Dec 06, 2002 0.5715 0.5715 0.5603 0.5615 14,891 -0.01(-2.38%)
Dec 05, 2002 0.5913 0.5913 0.5528 0.5752 600,100 -0.02(-2.93%)
Dec 04, 2002 0.6199 0.6199 0.5926 0.5926 105,450 -0.01(-2.05%)
Dec 03, 2002 0.6336 0.6336 0.6050 0.6050 44,675 -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.