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

GUESS (NY: GES )

21.06 -1.20 (-5.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 29, 2003 0.9684 1.030 0.9439 0.9831 352,014 +0.00(+0.25%)
Aug 28, 2003 0.8899 0.9953 0.8826 0.9806 2,491,840 +0.10(+11.11%)
Aug 27, 2003 0.8581 0.8948 0.8581 0.8826 563,305 +0.01(+1.41%)
Aug 26, 2003 0.8213 0.8764 0.8029 0.8703 177,435 +0.04(+4.41%)
Aug 25, 2003 0.8507 0.8617 0.8029 0.8335 153,777 -0.02(-2.44%)
Aug 22, 2003 0.8458 0.8581 0.8458 0.8544 135,421 +0.01(+1.01%)
Aug 21, 2003 0.8286 0.8544 0.8090 0.8458 259,422 +0.02(+2.22%)
Aug 20, 2003 0.8274 0.8274 0.8090 0.8274 35,894 +0.00(+0.00%)
Aug 19, 2003 0.8090 0.8274 0.7845 0.8274 114,618 +0.02(+3.05%)
Aug 18, 2003 0.7845 0.8152 0.7796 0.8029 195,382 +0.02(+2.34%)
Aug 15, 2003 0.7784 0.7845 0.7661 0.7845 49,355 +0.01(+1.59%)
Aug 14, 2003 0.7453 0.7968 0.7453 0.7723 466,633 +0.01(+1.94%)
Aug 13, 2003 0.7808 0.7821 0.7539 0.7575 80,763 -0.02(-2.98%)
Aug 12, 2003 0.7845 0.7943 0.7600 0.7808 425,436 +0.01(+1.11%)
Aug 11, 2003 0.7551 0.7894 0.7477 0.7723 551,068 +0.00(+0.64%)
Aug 08, 2003 0.8152 0.8152 0.7294 0.7674 336,514 -0.03(-3.54%)
Aug 07, 2003 0.8764 0.8801 0.7477 0.7955 977,728 -0.08(-9.61%)
Aug 06, 2003 0.8985 0.8985 0.8679 0.8801 210,474 -0.01(-0.69%)
Aug 05, 2003 0.9218 0.9218 0.8617 0.8863 264,317 -0.02(-2.56%)
Aug 04, 2003 0.9083 0.9194 0.8887 0.9095 121,553 +0.00(+0.13%)
Aug 01, 2003 0.9365 0.9377 0.8899 0.9083 131,342 -0.02(-2.50%)
Jul 31, 2003 0.9377 0.9745 0.8961 0.9316 469,489 +0.04(+4.83%)
Jul 30, 2003 0.9083 0.9083 0.8764 0.8887 248,816 -0.01(-0.82%)
Jul 29, 2003 0.9010 0.9108 0.8887 0.8961 654,266 -0.00(-0.54%)
Jul 28, 2003 0.8948 0.9010 0.8654 0.9010 305,514 +0.02(+2.08%)
Jul 25, 2003 0.8801 0.9095 0.8801 0.8826 281,040 +0.00(+0.28%)
Jul 24, 2003 0.8728 0.9194 0.8666 0.8801 604,910 +0.01(+0.98%)
Jul 23, 2003 0.8568 0.8863 0.8495 0.8715 275,738 +0.02(+1.86%)
Jul 22, 2003 0.8164 0.8875 0.8164 0.8556 4,205,822 +0.04(+4.96%)
Jul 21, 2003 0.8213 0.8237 0.8152 0.8152 36,710 -0.01(-1.48%)
Jul 18, 2003 0.8237 0.8274 0.8078 0.8274 70,974 +0.00(+0.30%)
Jul 17, 2003 0.8446 0.8446 0.7968 0.8250 297,764 -0.02(-2.32%)
Jul 16, 2003 0.8581 0.8581 0.8335 0.8446 34,263 -0.00(-0.14%)
Jul 15, 2003 0.8458 0.8691 0.8127 0.8458 145,619 +0.00(+0.00%)
Jul 14, 2003 0.8409 0.8544 0.8029 0.8458 813,345 +0.01(+0.73%)
Jul 11, 2003 0.8372 0.8630 0.8274 0.8397 294,093 +0.01(+0.88%)
Jul 10, 2003 0.7784 0.8335 0.7600 0.8323 859,030 +0.04(+5.27%)
Jul 09, 2003 0.8335 0.8335 0.7355 0.7906 9,962,875 -0.04(-5.15%)
Jul 08, 2003 0.8826 0.9010 0.8213 0.8335 350,791 -0.04(-4.23%)
Jul 07, 2003 0.8152 0.8740 0.8152 0.8703 469,489 +0.06(+6.77%)
Jul 03, 2003 0.7968 0.8397 0.7968 0.8152 249,632 +0.05(+6.57%)
Jul 02, 2003 0.7355 0.7906 0.7355 0.7649 130,526 +0.04(+5.05%)
Jul 01, 2003 0.7257 0.7306 0.7171 0.7281 33,447 -0.01(-1.00%)
Jun 30, 2003 0.7477 0.7477 0.7195 0.7355 178,658 -0.00(-0.66%)
Jun 27, 2003 0.7195 0.7661 0.7012 0.7404 146,842 +0.02(+2.90%)
Jun 26, 2003 0.7048 0.7343 0.6877 0.7195 122,368 +0.00(+0.00%)
Jun 25, 2003 0.7171 0.7294 0.7146 0.7195 59,960 -0.00(-0.51%)
Jun 24, 2003 0.7306 0.7306 0.7048 0.7232 34,671 -0.01(-0.84%)
Jun 23, 2003 0.7244 0.7355 0.7110 0.7294 118,290 +0.00(+0.68%)
Jun 20, 2003 0.7208 0.7343 0.7110 0.7244 59,552 +0.02(+2.25%)
Jun 19, 2003 0.6987 0.7294 0.6987 0.7085 77,500 +0.02(+3.21%)
Jun 18, 2003 0.7048 0.7073 0.6803 0.6864 95,447 -0.02(-3.45%)
Jun 17, 2003 0.7171 0.7220 0.6987 0.7110 327,540 -0.00(-0.34%)
Jun 16, 2003 0.6803 0.7330 0.6803 0.7134 87,697 +0.03(+4.86%)
Jun 13, 2003 0.7232 0.7355 0.6742 0.6803 239,843 -0.03(-4.31%)
Jun 12, 2003 0.7110 0.7355 0.7012 0.7110 112,579 -0.02(-3.33%)
Jun 11, 2003 0.7257 0.7416 0.7061 0.7355 104,013 +0.00(+0.67%)
Jun 10, 2003 0.7465 0.7465 0.7208 0.7306 79,131 -0.03(-3.72%)
Jun 09, 2003 0.7404 0.7772 0.7404 0.7588 174,171 +0.02(+2.48%)
Jun 06, 2003 0.7723 0.7759 0.7379 0.7404 182,329 -0.03(-3.36%)
Jun 05, 2003 0.7355 0.8090 0.7269 0.7661 991,596 +0.12(+17.92%)
Jun 04, 2003 0.6313 0.6619 0.6313 0.6497 139,500 +0.02(+3.92%)
Jun 03, 2003 0.5577 0.6374 0.5541 0.6252 212,922 +0.04(+6.92%)
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.