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

GUESS (NY: GES )

26.70 -0.48 (-1.77%)
Official Closing Price Updated: 7:00 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 (%)
Nov 29, 2002 0.6758 0.6758 0.6497 0.6510 41,053 -0.03(-3.85%)
Nov 27, 2002 0.6423 0.6770 0.6423 0.6770 36,625 +0.04(+5.62%)
Nov 26, 2002 0.6398 0.6460 0.6336 0.6410 29,381 -0.00(-0.39%)
Nov 25, 2002 0.6199 0.6435 0.6199 0.6435 36,223 +0.02(+4.02%)
Nov 22, 2002 0.6050 0.6199 0.6025 0.6187 33,003 +0.02(+3.53%)
Nov 21, 2002 0.6025 0.6075 0.5963 0.5975 12,074 +0.00(+0.00%)
Nov 20, 2002 0.5876 0.6025 0.5876 0.5975 115,512 +0.02(+3.00%)
Nov 19, 2002 0.5715 0.5802 0.5715 0.5802 58,359 +0.00(+0.43%)
Nov 18, 2002 0.5839 0.5901 0.5777 0.5777 87,338 -0.01(-1.48%)
Nov 15, 2002 0.5777 0.5876 0.5777 0.5864 22,941 +0.00(+0.43%)
Nov 14, 2002 0.5839 0.5876 0.5528 0.5839 47,090 +0.00(+0.00%)
Nov 13, 2002 0.5901 0.5901 0.5777 0.5839 19,319 -0.00(-0.84%)
Nov 12, 2002 0.5777 0.5926 0.5777 0.5888 15,696 +0.01(+1.72%)
Nov 11, 2002 0.5789 0.5814 0.5528 0.5789 19,721 -0.00(-0.43%)
Nov 08, 2002 0.5715 0.5814 0.5715 0.5814 41,053 +0.00(+0.65%)
Nov 07, 2002 0.5888 0.5888 0.5777 0.5777 10,464 -0.01(-1.90%)
Nov 06, 2002 0.5963 0.5963 0.5802 0.5888 72,446 -0.00(-0.42%)
Nov 05, 2002 0.5926 0.5926 0.5888 0.5913 8,854 -0.00(-0.42%)
Nov 04, 2002 0.5839 0.6050 0.5839 0.5938 18,514 +0.01(+1.06%)
Nov 01, 2002 0.5690 0.5901 0.5652 0.5876 51,115 +0.02(+3.28%)
Oct 31, 2002 0.5379 0.5715 0.5379 0.5690 112,694 +0.04(+7.01%)
Oct 30, 2002 0.5578 0.5578 0.5280 0.5317 80,898 -0.02(-3.60%)
Oct 29, 2002 0.5528 0.5528 0.5416 0.5516 16,904 -0.00(-0.45%)
Oct 28, 2002 0.5628 0.5628 0.5541 0.5541 11,671 -0.00(-0.45%)
Oct 25, 2002 0.5156 0.5565 0.5156 0.5565 28,576 +0.04(+8.74%)
Oct 24, 2002 0.5118 0.5193 0.5006 0.5118 13,281 +0.00(+0.24%)
Oct 23, 2002 0.5093 0.5106 0.5093 0.5106 23,746 -0.00(-0.24%)
Oct 22, 2002 0.5168 0.5255 0.5118 0.5118 45,077 -0.00(-0.96%)
Oct 21, 2002 0.5093 0.5255 0.5081 0.5168 23,343 +0.02(+3.23%)
Oct 18, 2002 0.4770 0.5006 0.4733 0.5006 241,489 +0.03(+6.05%)
Oct 17, 2002 0.4721 0.4721 0.4659 0.4721 17,709 +0.01(+2.15%)
Oct 16, 2002 0.4609 0.4634 0.4584 0.4621 34,210 +0.00(+0.27%)
Oct 15, 2002 0.4534 0.4621 0.4336 0.4609 813,416 +0.01(+3.06%)
Oct 14, 2002 0.4447 0.4596 0.4410 0.4472 70,031 -0.00(-0.28%)
Oct 11, 2002 0.4534 0.4969 0.4472 0.4485 23,343 -0.01(-2.43%)
Oct 10, 2002 0.4820 0.4919 0.4410 0.4596 23,746 -0.02(-4.88%)
Oct 09, 2002 0.4584 0.4833 0.4485 0.4833 104,645 +0.02(+5.14%)
Oct 08, 2002 0.4410 0.4596 0.4410 0.4596 11,269 +0.02(+4.52%)
Oct 07, 2002 0.4348 0.4410 0.4348 0.4398 49,907 +0.00(+1.14%)
Oct 04, 2002 0.4385 0.4385 0.4348 0.4348 24,148 -0.00(-0.28%)
Oct 03, 2002 0.4336 0.4609 0.4286 0.4360 218,950 +0.00(+0.57%)
Oct 02, 2002 0.4547 0.4671 0.4336 0.4336 119,134 -0.03(-5.68%)
Oct 01, 2002 0.5255 0.5255 0.4100 0.4596 202,850 -0.07(-13.75%)
Sep 30, 2002 0.5727 0.5839 0.5329 0.5329 68,019 -0.05(-8.72%)
Sep 27, 2002 0.6087 0.6087 0.5777 0.5839 9,257 -0.03(-4.67%)
Sep 26, 2002 0.6087 0.6211 0.5963 0.6125 12,879 +0.02(+2.71%)
Sep 25, 2002 0.5864 0.5963 0.5839 0.5963 9,257 +0.01(+1.69%)
Sep 24, 2002 0.6075 0.6298 0.5789 0.5864 54,737 -0.02(-3.67%)
Sep 23, 2002 0.5963 0.6149 0.5963 0.6087 38,235 -0.01(-1.80%)
Sep 20, 2002 0.6112 0.6199 0.6112 0.6199 35,015 +0.01(+1.84%)
Sep 19, 2002 0.6137 0.6211 0.6087 0.6087 4,668,792 -0.01(-1.80%)
Sep 18, 2002 0.6199 0.6211 0.6199 0.6199 4,427 -0.00(-0.20%)
Sep 17, 2002 0.6274 0.6274 0.6100 0.6211 22,136 -0.01(-1.96%)
Sep 16, 2002 0.6385 0.6522 0.6336 0.6336 6,439 -0.00(-0.20%)
Sep 13, 2002 0.6336 0.6348 0.6298 0.6348 4,024 +0.00(+0.20%)
Sep 12, 2002 0.6733 0.6733 0.6199 0.6336 130,806 -0.04(-6.59%)
Sep 11, 2002 0.6833 0.6833 0.6770 0.6783 9,257 -0.00(-0.73%)
Sep 10, 2002 0.6646 0.6833 0.6584 0.6833 26,563 +0.01(+1.85%)
Sep 09, 2002 0.6398 0.6770 0.6398 0.6708 51,517 +0.03(+5.06%)
Sep 06, 2002 0.6286 0.6398 0.6274 0.6385 34,613 +0.01(+1.58%)
Sep 05, 2002 0.6274 0.6286 0.6274 0.6286 228,207 -0.00(-0.78%)
Sep 04, 2002 0.6423 0.6423 0.6211 0.6336 68,019 -0.01(-2.11%)
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.