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 (%)
Feb 27, 2004 1.937 1.948 1.898 1.926 1,975,381 -0.01(-0.58%)
Feb 26, 2004 1.960 2.013 1.937 1.937 1,545,531 -0.00(-0.06%)
Feb 25, 2004 1.939 1.988 1.913 1.938 1,832,500 -0.00(-0.06%)
Feb 24, 2004 2.014 2.019 1.927 1.939 1,267,013 -0.09(-4.29%)
Feb 23, 2004 1.873 2.050 1.863 2.026 1,219,118 +0.05(+2.58%)
Feb 20, 2004 1.882 2.025 1.832 1.975 2,142,412 +0.15(+7.94%)
Feb 19, 2004 1.873 1.873 1.816 1.830 384,772 -0.03(-1.80%)
Feb 18, 2004 1.873 1.873 1.851 1.863 238,671 -0.01(-0.53%)
Feb 17, 2004 1.873 1.876 1.836 1.873 628,677 +0.07(+4.14%)
Feb 13, 2004 1.863 1.863 1.789 1.799 477,746 -0.06(-3.47%)
Feb 12, 2004 1.846 1.863 1.839 1.863 557,840 +0.03(+1.63%)
Feb 11, 2004 1.798 1.857 1.783 1.834 1,189,737 +0.12(+7.27%)
Feb 10, 2004 1.726 1.732 1.673 1.709 508,737 -0.03(-1.64%)
Feb 09, 2004 1.752 1.801 1.723 1.738 663,290 -0.03(-1.48%)
Feb 06, 2004 1.727 1.780 1.721 1.764 696,696 +0.05(+3.20%)
Feb 05, 2004 1.742 1.758 1.708 1.709 440,315 -0.02(-1.29%)
Feb 04, 2004 1.734 1.759 1.708 1.732 662,887 +0.01(+0.58%)
Feb 03, 2004 1.721 1.739 1.665 1.722 630,689 +0.02(+1.24%)
Feb 02, 2004 1.677 1.739 1.611 1.701 797,316 +0.06(+3.56%)
Jan 30, 2004 1.625 1.675 1.596 1.642 369,881 +0.00(+0.30%)
Jan 29, 2004 1.745 1.745 1.594 1.637 685,426 -0.11(-6.19%)
Jan 28, 2004 1.745 1.786 1.733 1.745 1,132,584 +0.00(+0.00%)
Jan 27, 2004 1.726 1.745 1.714 1.745 941,003 +0.02(+1.15%)
Jan 26, 2004 1.711 1.739 1.703 1.726 495,455 -0.01(-0.57%)
Jan 23, 2004 1.662 1.739 1.658 1.735 831,527 +0.07(+4.25%)
Jan 22, 2004 1.677 1.677 1.640 1.665 1,299,614 +0.00(+0.00%)
Jan 21, 2004 1.696 1.697 1.655 1.665 592,856 +0.00(+0.15%)
Jan 20, 2004 1.677 1.677 1.640 1.662 778,802 -0.02(-1.40%)
Jan 16, 2004 1.677 1.712 1.641 1.686 700,318 +0.01(+0.37%)
Jan 15, 2004 1.589 1.682 1.552 1.680 597,685 +0.08(+4.89%)
Jan 14, 2004 1.608 1.614 1.532 1.601 769,948 -0.01(-0.46%)
Jan 13, 2004 1.528 1.609 1.516 1.609 911,621 +0.07(+4.86%)
Jan 12, 2004 1.507 1.553 1.488 1.534 780,815 +0.01(+0.98%)
Jan 09, 2004 1.533 1.578 1.491 1.519 396,444 -0.03(-1.69%)
Jan 08, 2004 1.514 1.615 1.514 1.545 1,376,086 +0.06(+3.93%)
Jan 07, 2004 1.519 1.550 1.478 1.487 1,539,091 -0.00(-0.25%)
Jan 06, 2004 1.400 1.509 1.389 1.491 1,329,398 +0.10(+7.43%)
Jan 05, 2004 1.478 1.488 1.384 1.388 1,345,900 -0.10(-6.92%)
Jan 02, 2004 1.493 1.594 1.490 1.491 864,531 -0.01(-0.58%)
Dec 31, 2003 1.491 1.509 1.472 1.499 1,049,673 +0.01(+0.58%)
Dec 30, 2003 1.601 1.601 1.468 1.491 1,548,751 -0.11(-6.90%)
Dec 29, 2003 1.599 1.612 1.567 1.601 1,214,690 +0.00(+0.16%)
Dec 26, 2003 1.596 1.632 1.596 1.599 227,804 +0.00(+0.16%)
Dec 24, 2003 1.634 1.634 1.596 1.596 342,914 -0.01(-0.39%)
Dec 23, 2003 1.656 1.663 1.603 1.603 680,597 -0.07(-4.30%)
Dec 22, 2003 1.639 1.675 1.616 1.675 416,568 +0.04(+2.35%)
Dec 19, 2003 1.714 1.714 1.621 1.636 591,648 -0.07(-4.29%)
Dec 18, 2003 1.656 1.729 1.656 1.709 342,109 +0.08(+4.72%)
Dec 17, 2003 1.671 1.685 1.632 1.632 265,235 -0.06(-3.74%)
Dec 16, 2003 1.682 1.696 1.616 1.696 388,797 +0.00(+0.07%)
Dec 15, 2003 1.752 1.752 1.687 1.694 1,075,432 +0.01(+0.81%)
Dec 12, 2003 1.691 1.692 1.661 1.681 839,175 -0.01(-0.51%)
Dec 11, 2003 1.646 1.699 1.644 1.690 1,804,729 +0.04(+2.26%)
Dec 10, 2003 1.714 1.714 1.621 1.652 410,129 -0.06(-3.27%)
Dec 09, 2003 1.738 1.738 1.702 1.708 531,678 -0.04(-2.27%)
Dec 08, 2003 1.721 1.759 1.718 1.748 660,070 +0.04(+2.25%)
Dec 05, 2003 1.690 1.724 1.619 1.709 575,549 +0.02(+0.95%)
Dec 04, 2003 1.814 1.814 1.677 1.693 1,093,946 -0.09(-5.02%)
Dec 03, 2003 1.820 1.846 1.772 1.783 496,662 -0.00(-0.21%)
Dec 02, 2003 1.826 1.856 1.764 1.786 714,405 -0.04(-2.18%)
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.