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

GUESS (NY: GES )

27.05 -0.12 (-0.46%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 7, 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 30, 2003 0.5149 0.6291 0.5149 0.6291 385,227 +0.12(+23.36%)
May 29, 2003 0.5063 0.5211 0.5063 0.5100 452,521 +0.01(+2.75%)
May 28, 2003 0.4963 0.5075 0.4963 0.4963 112,425 +0.00(+0.00%)
May 27, 2003 0.4963 0.5087 0.4938 0.4963 796,245 +0.00(+0.00%)
May 23, 2003 0.4901 0.4963 0.4790 0.4963 174,883 +0.01(+2.56%)
May 22, 2003 0.4889 0.4889 0.4827 0.4839 984,829 -0.00(-1.02%)
May 21, 2003 0.5038 0.5063 0.4889 0.4889 91,874 -0.02(-3.19%)
May 20, 2003 0.5087 0.5087 0.5013 0.5050 29,818 +0.00(+0.25%)
May 19, 2003 0.5385 0.5447 0.5038 0.5038 78,576 -0.03(-6.45%)
May 16, 2003 0.5968 0.6055 0.5348 0.5385 238,148 -0.07(-10.88%)
May 15, 2003 0.6303 0.6303 0.6018 0.6043 68,099 -0.03(-4.51%)
May 14, 2003 0.6167 0.6328 0.6167 0.6328 57,220 +0.01(+2.20%)
May 13, 2003 0.6080 0.6328 0.6043 0.6192 456,954 +0.01(+1.84%)
May 12, 2003 0.5857 0.6142 0.5857 0.6080 196,643 +0.00(+0.00%)
May 09, 2003 0.5708 0.6080 0.5646 0.6080 71,323 +0.04(+7.69%)
May 08, 2003 0.6117 0.6266 0.5522 0.5646 279,249 -0.06(-9.00%)
May 07, 2003 0.5633 0.6390 0.5633 0.6204 258,699 +0.05(+8.70%)
May 06, 2003 0.5273 0.5782 0.5249 0.5708 84,218 +0.04(+8.49%)
May 05, 2003 0.5038 0.5261 0.5001 0.5261 102,754 +0.02(+3.16%)
May 02, 2003 0.5013 0.5100 0.4963 0.5100 373,945 +0.01(+1.48%)
May 01, 2003 0.5001 0.5025 0.4901 0.5025 207,926 +0.00(+0.50%)
Apr 30, 2003 0.4963 0.5025 0.4901 0.5001 123,708 +0.00(+0.75%)
Apr 29, 2003 0.4827 0.5025 0.4827 0.4963 342,111 +0.02(+3.63%)
Apr 28, 2003 0.4777 0.4839 0.4728 0.4790 30,221 +0.01(+1.31%)
Apr 25, 2003 0.4839 0.4839 0.4653 0.4728 234,118 -0.01(-2.31%)
Apr 24, 2003 0.4926 0.4963 0.4839 0.4839 259,907 -0.01(-2.01%)
Apr 23, 2003 0.5087 0.5087 0.4864 0.4938 27,401 -0.01(-2.93%)
Apr 22, 2003 0.4740 0.5100 0.4740 0.5087 43,922 +0.03(+7.05%)
Apr 21, 2003 0.4876 0.4926 0.4703 0.4752 18,536 -0.01(-1.54%)
Apr 17, 2003 0.4703 0.4839 0.4666 0.4827 31,430 +0.01(+2.91%)
Apr 16, 2003 0.4529 0.4914 0.4492 0.4690 151,512 +0.02(+4.42%)
Apr 15, 2003 0.4393 0.4504 0.4343 0.4492 39,892 +0.01(+2.84%)
Apr 14, 2003 0.4330 0.4393 0.4281 0.4368 333,246 +0.00(+0.57%)
Apr 11, 2003 0.4293 0.4368 0.4281 0.4343 76,964 +0.01(+1.74%)
Apr 10, 2003 0.4244 0.4281 0.4244 0.4268 93,486 +0.00(+0.58%)
Apr 09, 2003 0.4293 0.4355 0.4244 0.4244 57,220 -0.00(-1.16%)
Apr 08, 2003 0.4293 0.4306 0.4281 0.4293 16,521 -0.00(-0.29%)
Apr 07, 2003 0.4281 0.4318 0.4281 0.4306 22,565 +0.00(+0.58%)
Apr 04, 2003 0.4343 0.4281 0.4194 0.4281 152,318 +0.00(+0.58%)
Apr 03, 2003 0.4343 0.4405 0.4219 0.4256 408,599 +0.00(+0.29%)
Apr 02, 2003 0.4330 0.4330 0.4244 0.4244 110,007 -0.01(-2.01%)
Apr 01, 2003 0.4417 0.4417 0.4293 0.4330 74,950 -0.01(-1.97%)
Mar 31, 2003 0.4517 0.4591 0.4417 0.4417 60,040 -0.01(-2.47%)
Mar 28, 2003 0.4467 0.4566 0.4467 0.4529 16,521 +0.01(+1.67%)
Mar 27, 2003 0.4442 0.4467 0.4343 0.4455 27,804 -0.00(-1.10%)
Mar 26, 2003 0.4504 0.4703 0.4467 0.4504 22,968 -0.00(-0.27%)
Mar 25, 2003 0.4517 0.4641 0.4380 0.4517 33,848 +0.00(+0.28%)
Mar 24, 2003 0.4653 0.4653 0.4504 0.4504 24,177 -0.01(-3.20%)
Mar 21, 2003 0.4715 0.4864 0.4566 0.4653 80,591 -0.02(-3.85%)
Mar 20, 2003 0.4653 0.4852 0.4591 0.4839 22,968 +0.02(+3.72%)
Mar 19, 2003 0.4541 0.4715 0.4467 0.4666 28,610 +0.01(+2.17%)
Mar 18, 2003 0.4579 0.4678 0.4554 0.4566 19,744 -0.00(-0.54%)
Mar 17, 2003 0.4417 0.4591 0.4368 0.4591 62,458 +0.02(+4.23%)
Mar 14, 2003 0.4430 0.4529 0.4343 0.4405 40,295 -0.01(-1.93%)
Mar 13, 2003 0.4219 0.4492 0.4095 0.4492 50,369 +0.03(+8.06%)
Mar 12, 2003 0.4144 0.4157 0.4095 0.4157 49,563 +0.00(+0.00%)
Mar 11, 2003 0.4132 0.4157 0.4132 0.4157 1,208 +0.00(+0.90%)
Mar 10, 2003 0.4169 0.4231 0.4120 0.4120 73,741 -0.00(-1.19%)
Mar 07, 2003 0.4318 0.4343 0.4182 0.4169 29,818 -0.01(-3.45%)
Mar 06, 2003 0.4219 0.4343 0.4194 0.4318 16,924 +0.00(+1.16%)
Mar 05, 2003 0.4343 0.4343 0.4219 0.4268 21,356 -0.01(-1.71%)
Mar 04, 2003 0.4231 0.4343 0.4219 0.4343 19,341 +0.01(+1.45%)
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.