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 (%)
Jun 30, 2003 0.7578 0.7578 0.7292 0.7454 176,287 -0.00(-0.66%)
Jun 27, 2003 0.7292 0.7764 0.7106 0.7503 144,893 +0.02(+2.90%)
Jun 26, 2003 0.7143 0.7441 0.6969 0.7292 120,744 +0.00(+0.00%)
Jun 25, 2003 0.7267 0.7392 0.7243 0.7292 59,164 -0.00(-0.51%)
Jun 24, 2003 0.7404 0.7404 0.7143 0.7330 34,210 -0.01(-0.84%)
Jun 23, 2003 0.7342 0.7454 0.7205 0.7392 116,719 +0.00(+0.68%)
Jun 20, 2003 0.7305 0.7441 0.7205 0.7342 58,762 +0.02(+2.25%)
Jun 19, 2003 0.7081 0.7392 0.7081 0.7180 76,471 +0.02(+3.21%)
Jun 18, 2003 0.7143 0.7168 0.6895 0.6957 94,180 -0.02(-3.45%)
Jun 17, 2003 0.7267 0.7317 0.7081 0.7205 323,193 -0.00(-0.34%)
Jun 16, 2003 0.6895 0.7429 0.6895 0.7230 86,533 +0.03(+4.86%)
Jun 13, 2003 0.7330 0.7454 0.6833 0.6895 236,659 -0.03(-4.31%)
Jun 12, 2003 0.7205 0.7454 0.7106 0.7205 111,085 -0.02(-3.33%)
Jun 11, 2003 0.7354 0.7516 0.7156 0.7454 102,632 +0.00(+0.67%)
Jun 10, 2003 0.7566 0.7566 0.7305 0.7404 78,081 -0.03(-3.72%)
Jun 09, 2003 0.7503 0.7876 0.7503 0.7690 171,859 +0.02(+2.48%)
Jun 06, 2003 0.7826 0.7864 0.7479 0.7503 179,909 -0.03(-3.36%)
Jun 05, 2003 0.7454 0.8199 0.7367 0.7764 978,433 +0.12(+17.92%)
Jun 04, 2003 0.6398 0.6708 0.6398 0.6584 137,648 +0.02(+3.92%)
Jun 03, 2003 0.5652 0.6460 0.5615 0.6336 210,095 +0.04(+6.92%)
Jun 02, 2003 0.6274 0.6447 0.5913 0.5926 225,792 -0.04(-5.92%)
May 30, 2003 0.5156 0.6298 0.5156 0.6298 384,772 +0.12(+23.36%)
May 29, 2003 0.5069 0.5218 0.5069 0.5106 451,987 +0.01(+2.75%)
May 28, 2003 0.4969 0.5081 0.4969 0.4969 112,292 +0.00(+0.00%)
May 27, 2003 0.4969 0.5093 0.4944 0.4969 795,304 +0.00(+0.00%)
May 23, 2003 0.4907 0.4969 0.4795 0.4969 174,677 +0.01(+2.56%)
May 22, 2003 0.4895 0.4895 0.4833 0.4845 983,666 -0.00(-1.02%)
May 21, 2003 0.5044 0.5069 0.4895 0.4895 91,765 -0.02(-3.19%)
May 20, 2003 0.5093 0.5093 0.5019 0.5056 29,783 +0.00(+0.25%)
May 19, 2003 0.5392 0.5454 0.5044 0.5044 78,484 -0.03(-6.45%)
May 16, 2003 0.5975 0.6062 0.5354 0.5392 237,866 -0.07(-10.88%)
May 15, 2003 0.6311 0.6311 0.6025 0.6050 68,019 -0.03(-4.51%)
May 14, 2003 0.6174 0.6336 0.6174 0.6336 57,152 +0.01(+2.20%)
May 13, 2003 0.6087 0.6336 0.6050 0.6199 456,414 +0.01(+1.84%)
May 12, 2003 0.5864 0.6149 0.5864 0.6087 196,411 +0.00(+0.00%)
May 09, 2003 0.5715 0.6087 0.5652 0.6087 71,239 +0.04(+7.69%)
May 08, 2003 0.6125 0.6274 0.5528 0.5652 278,920 -0.06(-9.00%)
May 07, 2003 0.5640 0.6398 0.5640 0.6211 258,393 +0.05(+8.70%)
May 06, 2003 0.5280 0.5789 0.5255 0.5715 84,118 +0.04(+8.49%)
May 05, 2003 0.5044 0.5267 0.5006 0.5267 102,632 +0.02(+3.16%)
May 02, 2003 0.5019 0.5106 0.4969 0.5106 373,503 +0.01(+1.48%)
May 01, 2003 0.5006 0.5031 0.4907 0.5031 207,680 +0.00(+0.50%)
Apr 30, 2003 0.4969 0.5031 0.4907 0.5006 123,561 +0.00(+0.75%)
Apr 29, 2003 0.4833 0.5031 0.4833 0.4969 341,707 +0.02(+3.63%)
Apr 28, 2003 0.4783 0.4845 0.4733 0.4795 30,186 +0.01(+1.31%)
Apr 25, 2003 0.4845 0.4845 0.4659 0.4733 233,842 -0.01(-2.31%)
Apr 24, 2003 0.4932 0.4969 0.4845 0.4845 259,600 -0.01(-2.01%)
Apr 23, 2003 0.5093 0.5093 0.4870 0.4944 27,368 -0.01(-2.93%)
Apr 22, 2003 0.4746 0.5106 0.4746 0.5093 43,870 +0.03(+7.05%)
Apr 21, 2003 0.4882 0.4932 0.4708 0.4758 18,514 -0.01(-1.54%)
Apr 17, 2003 0.4708 0.4845 0.4671 0.4833 31,393 +0.01(+2.91%)
Apr 16, 2003 0.4534 0.4919 0.4497 0.4696 151,333 +0.02(+4.42%)
Apr 15, 2003 0.4398 0.4510 0.4348 0.4497 39,845 +0.01(+2.84%)
Apr 14, 2003 0.4336 0.4398 0.4286 0.4373 332,852 +0.00(+0.57%)
Apr 11, 2003 0.4298 0.4373 0.4286 0.4348 76,874 +0.01(+1.74%)
Apr 10, 2003 0.4249 0.4286 0.4249 0.4273 93,375 +0.00(+0.58%)
Apr 09, 2003 0.4298 0.4360 0.4249 0.4249 57,152 -0.00(-1.16%)
Apr 08, 2003 0.4298 0.4311 0.4286 0.4298 16,501 -0.00(-0.29%)
Apr 07, 2003 0.4286 0.4323 0.4286 0.4311 22,538 +0.00(+0.58%)
Apr 04, 2003 0.4348 0.4286 0.4199 0.4286 152,138 +0.00(+0.58%)
Apr 03, 2003 0.4348 0.4410 0.4224 0.4261 408,116 +0.00(+0.29%)
Apr 02, 2003 0.4336 0.4336 0.4249 0.4249 109,877 -0.01(-2.01%)
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.