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 (%)
Apr 30, 2004 2.047 2.060 1.886 1.932 2,138,498 -0.04(-2.26%)
Apr 29, 2004 2.111 2.128 1.963 1.977 563,335 -0.11(-5.40%)
Apr 28, 2004 2.140 2.140 2.078 2.090 265,952 -0.02(-0.94%)
Apr 27, 2004 2.202 2.209 2.090 2.109 678,581 -0.08(-3.68%)
Apr 26, 2004 2.207 2.252 2.189 2.190 926,803 -0.01(-0.68%)
Apr 23, 2004 2.212 2.230 2.184 2.205 892,149 +0.02(+1.08%)
Apr 22, 2004 2.119 2.233 2.065 2.181 653,194 +0.04(+1.74%)
Apr 21, 2004 2.060 2.180 2.060 2.144 965,890 +0.12(+5.69%)
Apr 20, 2004 2.016 2.060 2.004 2.029 686,640 +0.04(+2.25%)
Apr 19, 2004 2.010 2.016 1.944 1.984 1,158,101 -0.07(-3.21%)
Apr 16, 2004 2.041 2.060 2.010 2.050 415,046 +0.01(+0.61%)
Apr 15, 2004 2.070 2.103 2.005 2.037 462,595 -0.00(-0.06%)
Apr 14, 2004 2.060 2.077 1.948 2.039 1,818,952 -0.06(-2.84%)
Apr 13, 2004 2.229 2.230 2.047 2.098 1,245,543 -0.12(-5.53%)
Apr 12, 2004 2.209 2.283 2.209 2.221 914,311 +0.01(+0.62%)
Apr 08, 2004 2.288 2.291 2.196 2.207 405,778 -0.05(-2.20%)
Apr 07, 2004 2.264 2.277 2.221 2.257 982,814 -0.01(-0.33%)
Apr 06, 2004 2.288 2.291 2.262 2.264 1,033,587 -0.02(-1.03%)
Apr 05, 2004 2.430 2.430 2.246 2.288 1,435,739 -0.12(-4.95%)
Apr 02, 2004 2.292 2.420 2.288 2.407 1,384,160 +0.15(+6.48%)
Apr 01, 2004 2.277 2.283 2.240 2.261 850,241 +0.02(+1.05%)
Mar 31, 2004 2.240 2.269 2.237 2.237 394,092 +0.01(+0.39%)
Mar 30, 2004 2.229 2.247 2.221 2.229 644,329 +0.02(+0.84%)
Mar 29, 2004 2.236 2.308 2.191 2.210 768,037 +0.02(+1.08%)
Mar 26, 2004 2.144 2.271 2.128 2.186 482,340 +0.04(+1.97%)
Mar 25, 2004 2.112 2.165 2.111 2.144 269,578 +0.04(+2.13%)
Mar 24, 2004 2.109 2.140 2.060 2.099 296,980 +0.00(+0.06%)
Mar 23, 2004 2.147 2.154 2.029 2.098 654,000 -0.04(-1.97%)
Mar 22, 2004 2.122 2.174 2.098 2.140 1,264,079 +0.01(+0.41%)
Mar 19, 2004 2.097 2.153 2.078 2.132 605,645 +0.01(+0.47%)
Mar 18, 2004 2.078 2.129 2.078 2.122 517,398 +0.05(+2.58%)
Mar 17, 2004 1.998 2.097 1.967 2.068 408,196 +0.11(+5.84%)
Mar 16, 2004 1.967 1.996 1.867 1.954 358,632 -0.00(-0.13%)
Mar 15, 2004 2.018 2.046 1.954 1.957 190,599 -0.06(-2.95%)
Mar 12, 2004 1.990 2.029 1.973 2.016 526,263 +0.05(+2.78%)
Mar 11, 2004 2.047 2.065 1.953 1.962 560,514 -0.11(-5.33%)
Mar 10, 2004 2.128 2.132 2.018 2.072 520,218 -0.05(-2.34%)
Mar 09, 2004 2.139 2.139 2.054 2.122 880,866 -0.02(-1.04%)
Mar 08, 2004 2.093 2.181 2.052 2.144 1,667,843 +0.02(+0.93%)
Mar 05, 2004 2.097 2.148 2.080 2.124 693,490 +0.01(+0.71%)
Mar 04, 2004 2.004 2.121 1.954 2.109 777,305 +0.12(+6.25%)
Mar 03, 2004 1.999 1.999 1.934 1.985 343,723 -0.01(-0.62%)
Mar 02, 2004 1.942 2.004 1.923 1.998 693,490 +0.06(+2.94%)
Mar 01, 2004 1.929 1.948 1.911 1.941 1,928,556 +0.02(+0.90%)
Feb 27, 2004 1.934 1.946 1.896 1.923 1,977,717 -0.01(-0.58%)
Feb 26, 2004 1.958 2.010 1.934 1.934 1,547,358 -0.00(-0.06%)
Feb 25, 2004 1.937 1.985 1.911 1.936 1,834,667 -0.00(-0.06%)
Feb 24, 2004 2.011 2.016 1.925 1.937 1,268,511 -0.09(-4.29%)
Feb 23, 2004 1.871 2.047 1.861 2.024 1,220,559 +0.05(+2.58%)
Feb 20, 2004 1.880 2.023 1.830 1.973 2,144,945 +0.15(+7.94%)
Feb 19, 2004 1.871 1.871 1.814 1.828 385,227 -0.03(-1.80%)
Feb 18, 2004 1.871 1.871 1.849 1.861 238,954 -0.01(-0.53%)
Feb 17, 2004 1.871 1.874 1.834 1.871 629,420 +0.07(+4.14%)
Feb 13, 2004 1.861 1.861 1.787 1.797 478,311 -0.06(-3.47%)
Feb 12, 2004 1.844 1.861 1.836 1.861 558,499 +0.03(+1.63%)
Feb 11, 2004 1.795 1.855 1.781 1.831 1,191,143 +0.12(+7.27%)
Feb 10, 2004 1.724 1.730 1.671 1.707 509,338 -0.03(-1.64%)
Feb 09, 2004 1.750 1.799 1.721 1.736 664,074 -0.03(-1.48%)
Feb 06, 2004 1.725 1.778 1.719 1.762 697,520 +0.05(+3.20%)
Feb 05, 2004 1.740 1.756 1.706 1.707 440,836 -0.02(-1.29%)
Feb 04, 2004 1.732 1.757 1.706 1.730 663,671 +0.01(+0.58%)
Feb 03, 2004 1.719 1.737 1.663 1.720 631,435 +0.02(+1.24%)
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.