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 (%)
Sep 30, 2004 2.150 2.274 2.147 2.210 859,912 +0.09(+4.27%)
Sep 29, 2004 2.205 2.209 2.114 2.119 1,325,731 -0.09(-3.94%)
Sep 28, 2004 2.131 2.209 2.091 2.206 558,902 +0.08(+3.92%)
Sep 27, 2004 2.180 2.180 2.118 2.123 393,689 -0.07(-3.17%)
Sep 24, 2004 2.237 2.237 2.168 2.193 525,054 -0.04(-2.00%)
Sep 23, 2004 2.121 2.268 2.085 2.237 1,312,031 +0.12(+5.50%)
Sep 22, 2004 2.134 2.140 2.098 2.121 1,031,572 -0.03(-1.56%)
Sep 21, 2004 2.097 2.170 2.097 2.154 275,220 +0.08(+3.70%)
Sep 20, 2004 2.165 2.166 2.076 2.077 425,926 -0.10(-4.62%)
Sep 17, 2004 2.165 2.193 2.126 2.178 727,742 +0.02(+1.15%)
Sep 16, 2004 2.080 2.205 2.080 2.153 874,418 +0.09(+4.52%)
Sep 15, 2004 2.029 2.075 2.010 2.060 475,893 +0.01(+0.73%)
Sep 14, 2004 2.035 2.086 2.035 2.045 263,131 -0.02(-1.02%)
Sep 13, 2004 2.023 2.091 2.023 2.066 288,920 +0.03(+1.52%)
Sep 10, 2004 1.992 2.035 1.946 2.035 466,625 +0.03(+1.55%)
Sep 09, 2004 2.039 2.046 1.979 2.004 361,856 -0.05(-2.30%)
Sep 08, 2004 2.044 2.104 2.040 2.051 532,710 -0.02(-0.78%)
Sep 07, 2004 1.998 2.077 1.985 2.067 676,566 +0.06(+3.16%)
Sep 03, 2004 1.967 2.010 1.967 2.004 442,044 +0.03(+1.64%)
Sep 02, 2004 1.854 1.975 1.854 1.972 579,050 +0.11(+6.00%)
Sep 01, 2004 1.887 1.948 1.859 1.860 813,169 -0.02(-1.25%)
Aug 31, 2004 1.898 1.898 1.849 1.884 409,002 -0.01(-0.78%)
Aug 30, 2004 1.946 1.951 1.898 1.898 230,491 -0.06(-2.92%)
Aug 27, 2004 1.967 1.973 1.928 1.956 226,865 -0.02(-1.13%)
Aug 26, 2004 1.980 1.985 1.957 1.978 222,432 -0.00(-0.19%)
Aug 25, 2004 1.969 1.992 1.936 1.982 519,815 +0.00(+0.06%)
Aug 24, 2004 1.977 1.999 1.960 1.980 611,690 -0.01(-0.44%)
Aug 23, 2004 2.010 2.035 1.985 1.989 279,249 -0.05(-2.26%)
Aug 20, 2004 2.010 2.041 1.987 2.035 604,034 +0.03(+1.49%)
Aug 19, 2004 2.023 2.024 1.984 2.005 389,257 -0.03(-1.46%)
Aug 18, 2004 1.947 2.039 1.926 2.035 479,520 +0.08(+3.86%)
Aug 17, 2004 1.916 1.972 1.916 1.959 336,066 +0.04(+2.00%)
Aug 16, 2004 1.843 1.929 1.843 1.921 312,695 +0.05(+2.52%)
Aug 13, 2004 1.886 1.910 1.861 1.874 301,009 -0.02(-0.98%)
Aug 12, 2004 1.898 1.912 1.880 1.892 301,412 -0.02(-0.97%)
Aug 11, 2004 1.927 1.929 1.859 1.911 377,168 -0.04(-2.10%)
Aug 10, 2004 1.874 1.972 1.861 1.952 393,287 +0.07(+3.56%)
Aug 09, 2004 1.861 1.902 1.861 1.885 434,388 -0.04(-2.25%)
Aug 06, 2004 1.974 1.983 1.901 1.928 547,619 -0.06(-2.94%)
Aug 05, 2004 1.967 1.987 1.962 1.987 782,544 -0.03(-1.36%)
Aug 04, 2004 2.023 2.029 1.974 2.014 669,313 -0.03(-1.34%)
Aug 03, 2004 2.011 2.047 1.993 2.041 530,695 +0.03(+1.48%)
Aug 02, 2004 1.992 2.035 1.985 2.011 665,283 +0.00(+0.06%)
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%)
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.