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

GUESS (NY: GES )

26.24 -0.16 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2002 0.7926 0.7926 0.6957 0.6957 208,083 -0.10(-12.50%)
Jul 30, 2002 0.8075 0.8075 0.7789 0.7951 8,452 -0.02(-2.14%)
Jul 29, 2002 0.7826 0.8125 0.7764 0.8125 24,953 +0.04(+5.48%)
Jul 26, 2002 0.7503 0.7702 0.7454 0.7702 45,480 +0.03(+3.51%)
Jul 25, 2002 0.7429 0.7640 0.7429 0.7441 45,077 -0.00(-0.17%)
Jul 24, 2002 0.7640 0.7640 0.7267 0.7454 59,969 -0.02(-2.91%)
Jul 23, 2002 0.8050 0.8050 0.7677 0.7677 110,682 -0.04(-4.63%)
Jul 22, 2002 0.8199 0.8199 0.8000 0.8050 44,675 -0.01(-1.82%)
Jul 19, 2002 0.7889 0.8448 0.7826 0.8199 120,744 +0.03(+3.94%)
Jul 17, 2002 0.7330 0.7889 0.7330 0.7889 54,737 +0.04(+5.83%)
Jul 12, 2002 0.7578 0.7628 0.7454 0.7454 201,241 -0.02(-2.28%)
Jul 11, 2002 0.7702 0.7764 0.7454 0.7628 52,725 -0.01(-1.76%)
Jul 10, 2002 0.7826 0.7826 0.7715 0.7764 18,916 -0.00(-0.48%)
Jul 09, 2002 0.8137 0.8137 0.7802 0.7802 26,563 -0.03(-4.12%)
Jul 08, 2002 0.7889 0.8137 0.7889 0.8137 68,421 +0.02(+3.15%)
Jul 05, 2002 0.8944 0.8944 0.7267 0.7889 237,866 -0.11(-12.41%)
Jul 04, 2002 0.8944 0.9007 0.8944 0.9007 80,496 +0.00(+0.00%)
Jul 03, 2002 0.8944 0.9007 0.8944 0.9007 13,281 +0.01(+0.69%)
Jul 02, 2002 0.9069 0.9081 0.8944 0.8944 63,592 -0.01(-1.37%)
Jul 01, 2002 0.8944 0.9069 0.8944 0.9069 58,359 +0.01(+1.39%)
Jun 28, 2002 0.8634 0.8944 0.8634 0.8944 340,499 +0.03(+3.60%)
Jun 27, 2002 0.8559 0.8634 0.8398 0.8634 66,409 +0.02(+2.36%)
Jun 26, 2002 0.8212 0.8448 0.8137 0.8435 66,409 +0.02(+2.72%)
Jun 25, 2002 0.7976 0.8261 0.7976 0.8212 63,994 +0.02(+2.01%)
Jun 21, 2002 0.8062 0.8137 0.7963 0.8050 189,569 -0.00(-0.15%)
Jun 20, 2002 0.8199 0.8261 0.8038 0.8062 812,208 -0.01(-1.67%)
Jun 19, 2002 0.8286 0.8385 0.8199 0.8199 180,311 -0.01(-1.49%)
Jun 18, 2002 0.8385 0.8559 0.8323 0.8323 45,480 +0.00(+0.15%)
Jun 17, 2002 0.8199 0.8311 0.8162 0.8311 85,728 +0.02(+2.14%)
Jun 14, 2002 0.7913 0.8137 0.7913 0.8137 79,288 +0.02(+3.15%)
Jun 12, 2002 0.7764 0.7889 0.7764 0.7889 83,313 +0.01(+1.60%)
Jun 11, 2002 0.7777 0.7951 0.7764 0.7764 64,397 -0.00(-0.16%)
Jun 10, 2002 0.7913 0.7951 0.7777 0.7777 14,489 -0.02(-2.95%)
Jun 07, 2002 0.7777 0.8013 0.7764 0.8013 33,808 +0.02(+3.04%)
Jun 06, 2002 0.7839 0.7889 0.7777 0.7777 10,464 -0.01(-1.42%)
Jun 05, 2002 0.7826 0.7889 0.7764 0.7889 32,601 -0.02(-2.76%)
May 31, 2002 0.8075 0.8162 0.8075 0.8112 8,452 -0.01(-1.06%)
May 28, 2002 0.8510 0.8510 0.8137 0.8199 37,028 -0.02(-2.22%)
May 27, 2002 0.8137 0.8423 0.8137 0.8385 33,406 +0.00(+0.00%)
May 24, 2002 0.8137 0.8423 0.8137 0.8385 33,406 +0.02(+2.27%)
May 23, 2002 0.8137 0.8684 0.8137 0.8199 153,748 +0.01(+1.23%)
May 22, 2002 0.8510 0.8597 0.8100 0.8100 90,960 -0.05(-5.51%)
May 21, 2002 0.8398 0.8634 0.8398 0.8572 19,319 +0.01(+1.32%)
May 20, 2002 0.8684 0.8684 0.8212 0.8460 45,480 +0.01(+0.89%)
May 17, 2002 0.8448 0.8634 0.8385 0.8385 227,402 -0.01(-0.74%)
May 16, 2002 0.8572 0.8646 0.8385 0.8448 272,882 -0.00(-0.58%)
May 15, 2002 0.8696 0.8733 0.8385 0.8497 16,501 -0.02(-2.29%)
May 14, 2002 0.8944 0.8944 0.8646 0.8696 72,849 -0.01(-1.41%)
May 13, 2002 0.8771 0.8944 0.8771 0.8820 42,663 +0.00(+0.00%)
May 10, 2002 0.9379 0.9379 0.8708 0.8820 94,985 -0.06(-6.58%)
May 09, 2002 0.9454 0.9628 0.9441 0.9441 95,790 -0.00(-0.13%)
May 08, 2002 0.9752 0.9976 0.9317 0.9454 168,639 -0.04(-4.28%)
May 07, 2002 0.9789 1.000 0.9690 0.9876 128,391 +0.02(+2.19%)
May 06, 2002 0.9504 1.006 0.9504 0.9665 71,641 +0.00(+0.52%)
May 03, 2002 0.9379 0.9628 0.9379 0.9615 104,645 +0.02(+1.84%)
May 02, 2002 0.8882 0.9504 0.8882 0.9441 110,682 +0.06(+7.04%)
May 01, 2002 0.9019 0.9081 0.8758 0.8820 79,691 -0.03(-2.87%)
Apr 30, 2002 0.8696 0.9131 0.8696 0.9081 33,003 +0.04(+5.18%)
Apr 29, 2002 0.9007 0.9131 0.8634 0.8634 99,010 -0.03(-3.47%)
Apr 26, 2002 0.8944 0.9193 0.8733 0.8944 140,466 +0.01(+1.27%)
Apr 25, 2002 0.9069 0.9069 0.8758 0.8833 43,065 -0.03(-3.79%)
Apr 24, 2002 0.9007 0.9193 0.8882 0.9181 47,090 +0.02(+2.64%)
Apr 23, 2002 0.9069 0.9156 0.8771 0.8944 90,155 -0.02(-1.77%)
Apr 22, 2002 0.9342 0.9367 0.9106 0.9106 45,882 -0.03(-2.79%)
Apr 19, 2002 0.9590 0.9590 0.9330 0.9367 12,879 -0.03(-2.71%)
Apr 18, 2002 0.9566 0.9752 0.9441 0.9628 69,629 +0.01(+0.65%)
Apr 17, 2002 0.9814 0.9938 0.9566 0.9566 28,978 -0.02(-2.28%)
Apr 16, 2002 0.9690 0.9938 0.9504 0.9789 93,778 +0.00(+0.38%)
Apr 15, 2002 0.9516 0.9752 0.9441 0.9752 1,034,781 +0.02(+2.61%)
Apr 12, 2002 0.9441 0.9553 0.9255 0.9504 78,886 -0.01(-0.78%)
Apr 11, 2002 0.9690 0.9690 0.9441 0.9578 115,109 -0.02(-2.41%)
Apr 10, 2002 0.9814 1.006 0.9504 0.9814 48,700 -0.00(-0.50%)
Apr 09, 2002 0.9727 1.025 0.9504 0.9864 243,501 +0.01(+1.15%)
Apr 08, 2002 0.9690 0.9938 0.9516 0.9752 276,505 +0.01(+1.29%)
Apr 05, 2002 0.9193 0.9690 0.9193 0.9628 66,409 +0.05(+5.30%)
Apr 04, 2002 0.9081 0.9379 0.9081 0.9143 2,376,656 +0.00(+0.27%)
Apr 03, 2002 0.9317 0.9317 0.9106 0.9118 41,455 -0.01(-1.48%)
Apr 02, 2002 0.9379 0.9379 0.9081 0.9255 119,939 -0.01(-1.32%)
Apr 01, 2002 0.9640 0.9640 0.9330 0.9379 133,221 -0.03(-2.96%)
Mar 29, 2002 0.9677 0.9677 0.9628 0.9665 12,476 +0.00(+0.00%)
Mar 28, 2002 0.9677 0.9677 0.9628 0.9665 12,476 -0.00(-0.13%)
Mar 27, 2002 0.9690 0.9702 0.9640 0.9677 363,441 +0.00(+0.39%)
Mar 26, 2002 0.9628 0.9690 0.9578 0.9640 641,153 -0.01(-0.77%)
Mar 25, 2002 0.9727 0.9727 0.9566 0.9715 13,281 +0.00(+0.39%)
Mar 22, 2002 0.9702 0.9876 0.9653 0.9677 103,840 -0.01(-1.39%)
Mar 21, 2002 0.9379 0.9839 0.9379 0.9814 190,374 +0.04(+4.64%)
Mar 20, 2002 0.9603 0.9603 0.9330 0.9379 23,746 -0.02(-2.45%)
Mar 19, 2002 0.9429 0.9640 0.9342 0.9615 350,159 +0.02(+1.98%)
Mar 18, 2002 0.9417 0.9541 0.9367 0.9429 14,489 +0.01(+0.66%)
Mar 15, 2002 0.9317 0.9566 0.9317 0.9367 75,264 -0.01(-0.79%)
Mar 14, 2002 0.9566 0.9690 0.9392 0.9441 50,712 -0.01(-0.65%)
Mar 13, 2002 0.9628 0.9715 0.9417 0.9504 59,567 -0.02(-1.92%)
Mar 12, 2002 0.9317 0.9802 0.9069 0.9690 113,499 +0.04(+4.00%)
Mar 11, 2002 0.9504 0.9504 0.9305 0.9317 70,434 -0.01(-1.19%)
Mar 08, 2002 0.9255 0.9454 0.9255 0.9429 219,755 -0.04(-4.53%)
Mar 07, 2002 1.062 1.062 0.9752 0.9876 104,645 -0.09(-8.09%)
Mar 06, 2002 1.056 1.081 1.050 1.075 134,026 -0.03(-2.81%)
Mar 05, 2002 1.112 1.123 1.099 1.106 188,361 -0.01(-1.11%)
Mar 04, 2002 1.118 1.119 1.106 1.118 52,322 +0.01(+1.12%)
Mar 01, 2002 1.118 1.119 1.093 1.106 1,146,671 -0.02(-2.09%)
Feb 28, 2002 1.119 1.143 1.118 1.129 39,845 +0.00(+0.44%)
Feb 27, 2002 1.118 1.124 1.118 1.124 91,363 +0.01(+0.56%)
Feb 26, 2002 1.111 1.118 1.099 1.118 234,647 +0.00(+0.45%)
Feb 25, 2002 1.118 1.118 1.108 1.113 43,065 -0.01(-0.55%)
Feb 22, 2002 1.112 1.142 1.106 1.119 86,131 +0.01(+0.67%)
Feb 21, 2002 1.119 1.119 1.112 1.112 20,929 -0.01(-1.10%)
Feb 20, 2002 1.106 1.124 1.106 1.124 105,450 +0.02(+2.26%)
Feb 19, 2002 1.137 1.137 1.091 1.099 387,590 -0.02(-2.21%)
Feb 18, 2002 1.106 1.162 1.106 1.124 278,517 +0.00(+0.00%)
Feb 15, 2002 1.106 1.162 1.106 1.124 278,517 +0.02(+2.26%)
Feb 14, 2002 1.112 1.112 1.087 1.099 60,372 -0.01(-1.12%)
Feb 13, 2002 1.118 1.118 1.099 1.112 52,725 -0.01(-0.56%)
Feb 12, 2002 1.103 1.118 1.103 1.118 253,563 +0.01(+1.24%)
Feb 11, 2002 1.061 1.106 1.061 1.104 330,840 +0.04(+4.10%)
Feb 08, 2002 1.044 1.066 1.044 1.061 236,659 +0.02(+2.03%)
Feb 07, 2002 1.025 1.042 1.025 1.040 24,148 +0.01(+1.45%)
Feb 06, 2002 1.019 1.037 1.019 1.025 60,774 +0.00(+0.37%)
Feb 05, 2002 1.019 1.031 1.012 1.021 443,535 +0.01(+0.86%)
Feb 04, 2002 1.044 1.044 1.012 1.012 103,437 -0.04(-4.12%)
Feb 01, 2002 1.050 1.068 1.044 1.056 189,971 +0.00(+0.35%)
Jan 31, 2002 1.037 1.052 1.037 1.052 209,693 +0.01(+0.59%)
Jan 30, 2002 1.031 1.050 1.019 1.046 119,537 +0.01(+1.32%)
Jan 29, 2002 1.044 1.044 1.032 1.032 36,625 +0.00(+0.12%)
Jan 28, 2002 1.019 1.037 1.012 1.031 132,416 +0.01(+0.85%)
Jan 25, 2002 1.006 1.022 1.006 1.022 49,505 +0.02(+2.24%)
Jan 24, 2002 1.012 1.019 1.000 1.000 14,086 -0.01(-1.47%)
Jan 23, 2002 0.9976 1.015 0.9976 1.015 38,638 +0.01(+0.86%)
Jan 22, 2002 1.006 1.017 0.9963 1.006 68,824 +0.00(+0.37%)
Jan 21, 2002 1.006 1.010 1.000 1.003 19,721 +0.00(+0.00%)
Jan 18, 2002 1.006 1.010 0.9963 1.003 19,721 -0.01(-1.10%)
Jan 17, 2002 1.010 1.014 1.000 1.014 61,982 +0.01(+1.12%)
Jan 16, 2002 1.011 1.012 0.9963 1.003 56,749 -0.01(-0.62%)
Jan 15, 2002 0.9951 1.009 0.9938 1.009 199,631 +0.01(+1.12%)
Jan 14, 2002 1.006 1.011 0.9963 0.9976 26,563 -0.00(-0.25%)
Jan 11, 2002 1.016 1.019 1.000 1.000 96,998 -0.02(-1.83%)
Jan 10, 2002 0.9789 1.022 0.9789 1.019 94,180 +0.09(+9.33%)
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.