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

GUESS (NY: GES )

26.78 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 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 (%)
Jul 30, 2004 1.898 2.056 1.898 2.010 1,185,099 +0.15(+7.86%)
Jul 29, 2004 1.804 1.874 1.793 1.864 500,473 +0.03(+1.76%)
Jul 28, 2004 1.818 1.861 1.778 1.831 318,739 +0.00(+0.07%)
Jul 27, 2004 1.799 1.858 1.762 1.830 417,061 +0.04(+2.01%)
Jul 26, 2004 1.799 1.848 1.751 1.794 307,053 -0.02(-0.96%)
Jul 23, 2004 1.843 1.862 1.802 1.812 311,486 -0.04(-2.21%)
Jul 22, 2004 1.836 1.856 1.818 1.853 579,856 +0.00(+0.20%)
Jul 21, 2004 1.840 1.973 1.819 1.849 923,982 -0.00(-0.20%)
Jul 20, 2004 1.793 1.855 1.778 1.853 365,482 +0.07(+3.82%)
Jul 19, 2004 1.789 1.807 1.712 1.784 604,839 -0.01(-0.83%)
Jul 16, 2004 1.836 1.843 1.795 1.799 752,322 -0.03(-1.69%)
Jul 15, 2004 1.874 1.906 1.824 1.830 517,398 -0.06(-2.96%)
Jul 14, 2004 1.874 1.906 1.836 1.886 733,786 -0.01(-0.65%)
Jul 13, 2004 1.929 1.929 1.889 1.898 438,821 -0.06(-3.16%)
Jul 12, 2004 1.926 1.960 1.898 1.960 370,318 +0.03(+1.54%)
Jul 09, 2004 1.942 1.949 1.907 1.931 251,848 -0.01(-0.45%)
Jul 08, 2004 1.985 1.985 1.929 1.939 564,141 -0.07(-3.70%)
Jul 07, 2004 1.984 2.041 1.978 2.014 556,082 +0.03(+1.56%)
Jul 06, 2004 1.910 2.036 1.910 1.983 1,249,572 -0.07(-3.56%)
Jul 02, 2004 2.047 2.087 2.036 2.056 690,670 +0.03(+1.59%)
Jul 01, 2004 1.992 2.049 1.985 2.024 1,059,779 +0.03(+1.30%)
Jun 30, 2004 1.960 2.019 1.948 1.998 1,116,193 +0.03(+1.51%)
Jun 29, 2004 2.023 2.035 1.949 1.968 573,006 -0.09(-4.17%)
Jun 28, 2004 2.054 2.070 1.998 2.054 790,200 +0.03(+1.53%)
Jun 25, 2004 2.066 2.098 2.023 2.023 1,644,874 -0.02(-0.91%)
Jun 24, 2004 2.075 2.091 2.035 2.041 566,155 -0.03(-1.44%)
Jun 23, 2004 1.999 2.071 1.962 2.071 616,525 +0.09(+4.44%)
Jun 22, 2004 2.046 2.046 1.967 1.983 838,555 -0.06(-3.09%)
Jun 21, 2004 2.028 2.054 2.019 2.046 414,643 +0.02(+0.98%)
Jun 18, 2004 1.994 2.056 1.969 2.026 734,189 +0.04(+1.87%)
Jun 17, 2004 1.969 1.999 1.923 1.989 611,287 +0.05(+2.82%)
Jun 16, 2004 1.979 1.982 1.927 1.934 536,337 -0.04(-1.95%)
Jun 15, 2004 1.877 1.992 1.877 1.973 1,123,043 +0.12(+6.50%)
Jun 14, 2004 1.793 1.867 1.787 1.853 752,725 +0.07(+3.68%)
Jun 10, 2004 1.740 1.843 1.740 1.787 1,047,690 +0.06(+3.45%)
Jun 09, 2004 1.736 1.767 1.715 1.727 756,352 -0.01(-0.50%)
Jun 08, 2004 1.735 1.787 1.725 1.736 1,003,365 +0.01(+0.43%)
Jun 07, 2004 1.720 1.737 1.712 1.728 1,221,768 +0.00(+0.22%)
Jun 04, 2004 1.802 1.802 1.710 1.725 1,688,394 -0.05(-2.59%)
Jun 03, 2004 1.892 1.898 1.764 1.771 988,053 -0.11(-5.81%)
Jun 02, 2004 1.855 1.881 1.849 1.880 610,884 +0.02(+1.34%)
Jun 01, 2004 1.911 1.911 1.849 1.855 487,579 -0.06(-2.92%)
May 28, 2004 1.920 1.936 1.905 1.911 332,037 +0.02(+0.92%)
May 27, 2004 1.862 1.916 1.848 1.893 366,691 +0.03(+1.53%)
May 26, 2004 1.978 1.985 1.858 1.865 880,463 -0.04(-2.21%)
May 25, 2004 1.855 1.907 1.812 1.907 395,301 +0.06(+3.50%)
May 24, 2004 1.833 1.877 1.824 1.843 289,726 +0.03(+1.57%)
May 21, 2004 1.812 1.843 1.793 1.814 197,046 +0.01(+0.83%)
May 20, 2004 1.786 1.855 1.781 1.799 508,935 +0.03(+1.47%)
May 19, 2004 1.759 1.829 1.759 1.773 592,751 +0.01(+0.78%)
May 18, 2004 1.737 1.781 1.737 1.759 274,011 +0.03(+2.01%)
May 17, 2004 1.756 1.779 1.719 1.725 295,368 -0.04(-2.46%)
May 14, 2004 1.843 1.843 1.756 1.768 317,127 -0.02(-1.18%)
May 13, 2004 1.794 1.815 1.762 1.789 271,190 +0.01(+0.42%)
May 12, 2004 1.830 1.830 1.678 1.782 784,156 -0.04(-2.18%)
May 11, 2004 1.762 1.843 1.757 1.822 696,714 +0.08(+4.86%)
May 10, 2004 1.766 1.772 1.725 1.737 1,459,916 -0.09(-4.70%)
May 07, 2004 1.913 1.964 1.781 1.823 398,122 -0.10(-5.35%)
May 06, 2004 1.903 1.983 1.900 1.926 678,581 +0.03(+1.50%)
May 05, 2004 1.887 1.910 1.861 1.897 1,106,522 +0.03(+1.53%)
May 04, 2004 1.928 1.936 1.812 1.869 1,322,508 -0.05(-2.46%)
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.