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: 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 (%)
Aug 31, 2004 1.901 1.901 1.851 1.886 408,519 -0.01(-0.78%)
Aug 30, 2004 1.948 1.953 1.901 1.901 230,219 -0.06(-2.92%)
Aug 27, 2004 1.969 1.975 1.931 1.958 226,597 -0.02(-1.13%)
Aug 26, 2004 1.983 1.988 1.959 1.980 222,170 -0.00(-0.19%)
Aug 25, 2004 1.972 1.994 1.938 1.984 519,201 +0.00(+0.06%)
Aug 24, 2004 1.979 2.001 1.963 1.983 610,967 -0.01(-0.44%)
Aug 23, 2004 2.013 2.037 1.988 1.991 278,920 -0.05(-2.26%)
Aug 20, 2004 2.013 2.044 1.989 2.037 603,320 +0.03(+1.49%)
Aug 19, 2004 2.025 2.026 1.986 2.008 388,797 -0.03(-1.46%)
Aug 18, 2004 1.949 2.041 1.928 2.037 478,953 +0.08(+3.86%)
Aug 17, 2004 1.918 1.974 1.918 1.962 335,670 +0.04(+2.00%)
Aug 16, 2004 1.845 1.932 1.845 1.923 312,326 +0.05(+2.52%)
Aug 13, 2004 1.888 1.912 1.863 1.876 300,654 -0.02(-0.98%)
Aug 12, 2004 1.901 1.914 1.882 1.894 301,056 -0.02(-0.97%)
Aug 11, 2004 1.929 1.932 1.861 1.913 376,723 -0.04(-2.10%)
Aug 10, 2004 1.876 1.974 1.863 1.954 392,822 +0.07(+3.55%)
Aug 09, 2004 1.863 1.904 1.863 1.887 433,875 -0.04(-2.25%)
Aug 06, 2004 1.976 1.985 1.903 1.931 546,973 -0.06(-2.94%)
Aug 05, 2004 1.969 1.989 1.964 1.989 781,620 -0.03(-1.36%)
Aug 04, 2004 2.025 2.031 1.976 2.016 668,522 -0.03(-1.34%)
Aug 03, 2004 2.014 2.050 1.995 2.044 530,068 +0.03(+1.48%)
Aug 02, 2004 1.994 2.037 1.988 2.014 664,497 +0.00(+0.06%)
Jul 30, 2004 1.901 2.058 1.901 2.013 1,183,699 +0.15(+7.86%)
Jul 29, 2004 1.806 1.876 1.795 1.866 499,882 +0.03(+1.76%)
Jul 28, 2004 1.820 1.863 1.780 1.834 318,363 +0.00(+0.07%)
Jul 27, 2004 1.801 1.860 1.764 1.832 416,568 +0.04(+2.01%)
Jul 26, 2004 1.801 1.850 1.753 1.796 306,691 -0.02(-0.96%)
Jul 23, 2004 1.845 1.865 1.804 1.814 311,118 -0.04(-2.21%)
Jul 22, 2004 1.839 1.858 1.820 1.855 579,171 +0.00(+0.20%)
Jul 21, 2004 1.842 1.975 1.821 1.851 922,891 -0.00(-0.20%)
Jul 20, 2004 1.795 1.857 1.780 1.855 365,051 +0.07(+3.82%)
Jul 19, 2004 1.791 1.809 1.714 1.786 604,125 -0.01(-0.83%)
Jul 16, 2004 1.839 1.845 1.798 1.801 751,434 -0.03(-1.70%)
Jul 15, 2004 1.876 1.908 1.826 1.832 516,786 -0.06(-2.96%)
Jul 14, 2004 1.876 1.908 1.839 1.888 732,919 -0.01(-0.65%)
Jul 13, 2004 1.932 1.932 1.891 1.901 438,302 -0.06(-3.16%)
Jul 12, 2004 1.928 1.963 1.901 1.963 369,881 +0.03(+1.54%)
Jul 09, 2004 1.944 1.952 1.909 1.933 251,551 -0.01(-0.45%)
Jul 08, 2004 1.988 1.988 1.932 1.942 563,474 -0.07(-3.70%)
Jul 07, 2004 1.986 2.044 1.980 2.016 555,425 +0.03(+1.56%)
Jul 06, 2004 1.912 2.039 1.912 1.985 1,248,096 -0.07(-3.56%)
Jul 02, 2004 2.050 2.090 2.039 2.058 689,854 +0.03(+1.59%)
Jul 01, 2004 1.994 2.051 1.988 2.026 1,058,527 +0.03(+1.30%)
Jun 30, 2004 1.963 2.021 1.950 2.000 1,114,875 +0.03(+1.51%)
Jun 29, 2004 2.025 2.037 1.952 1.970 572,329 -0.09(-4.17%)
Jun 28, 2004 2.056 2.072 2.000 2.056 789,267 +0.03(+1.53%)
Jun 25, 2004 2.068 2.101 2.025 2.025 1,642,931 -0.02(-0.91%)
Jun 24, 2004 2.077 2.093 2.037 2.044 565,487 -0.03(-1.44%)
Jun 23, 2004 2.001 2.073 1.964 2.073 615,797 +0.09(+4.44%)
Jun 22, 2004 2.049 2.049 1.970 1.985 837,565 -0.06(-3.09%)
Jun 21, 2004 2.030 2.056 2.021 2.049 414,154 +0.02(+0.98%)
Jun 18, 2004 1.996 2.058 1.972 2.029 733,322 +0.04(+1.87%)
Jun 17, 2004 1.972 2.001 1.926 1.991 610,565 +0.05(+2.82%)
Jun 16, 2004 1.981 1.984 1.929 1.937 535,703 -0.04(-1.95%)
Jun 15, 2004 1.880 1.994 1.880 1.975 1,121,717 +0.12(+6.50%)
Jun 14, 2004 1.795 1.870 1.789 1.855 751,836 +0.07(+3.68%)
Jun 10, 2004 1.742 1.845 1.742 1.789 1,046,453 +0.06(+3.45%)
Jun 09, 2004 1.738 1.769 1.717 1.729 755,458 -0.01(-0.50%)
Jun 08, 2004 1.737 1.789 1.727 1.738 1,002,180 +0.01(+0.43%)
Jun 07, 2004 1.722 1.739 1.714 1.731 1,220,325 +0.00(+0.22%)
Jun 04, 2004 1.804 1.804 1.712 1.727 1,686,399 -0.05(-2.59%)
Jun 03, 2004 1.894 1.901 1.767 1.773 986,886 -0.11(-5.81%)
Jun 02, 2004 1.857 1.883 1.851 1.882 610,162 +0.02(+1.34%)
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.