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

GUESS (NY: GES )

19.28 -0.25 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2002 0.5507 0.5615 0.5125 0.5125 70,731 -0.05(-8.72%)
Sep 27, 2002 0.5854 0.5854 0.5555 0.5615 9,626 -0.03(-4.67%)
Sep 26, 2002 0.5854 0.5973 0.5734 0.5890 13,393 +0.02(+2.71%)
Sep 25, 2002 0.5639 0.5734 0.5615 0.5734 9,626 +0.01(+1.69%)
Sep 24, 2002 0.5842 0.6057 0.5567 0.5639 56,920 -0.02(-3.67%)
Sep 23, 2002 0.5734 0.5914 0.5734 0.5854 39,760 -0.01(-1.80%)
Sep 20, 2002 0.5878 0.5961 0.5878 0.5961 36,412 +0.01(+1.84%)
Sep 19, 2002 0.5902 0.5973 0.5854 0.5854 4,854,976 -0.01(-1.80%)
Sep 18, 2002 0.5961 0.5973 0.5961 0.5961 4,603 -0.00(-0.20%)
Sep 17, 2002 0.6033 0.6033 0.5866 0.5973 23,019 -0.01(-1.96%)
Sep 16, 2002 0.6140 0.6272 0.6093 0.6093 6,696 -0.00(-0.20%)
Sep 13, 2002 0.6093 0.6105 0.6057 0.6105 4,185 +0.00(+0.20%)
Sep 12, 2002 0.6475 0.6475 0.5961 0.6093 136,023 -0.04(-6.59%)
Sep 11, 2002 0.6571 0.6571 0.6511 0.6523 9,626 -0.00(-0.73%)
Sep 10, 2002 0.6391 0.6571 0.6332 0.6571 27,623 +0.01(+1.85%)
Sep 09, 2002 0.6152 0.6511 0.6152 0.6451 53,572 +0.03(+5.06%)
Sep 06, 2002 0.6045 0.6152 0.6033 0.6140 35,993 +0.01(+1.58%)
Sep 05, 2002 0.6033 0.6045 0.6033 0.6045 237,307 -0.00(-0.78%)
Sep 04, 2002 0.6176 0.6176 0.5973 0.6093 70,731 -0.01(-2.11%)
Sep 03, 2002 0.6236 0.6236 0.6224 0.6224 63,198 -0.00(-0.19%)
Aug 30, 2002 0.6140 0.6260 0.6140 0.6236 83,706 +0.01(+1.56%)
Aug 29, 2002 0.6033 0.6152 0.6033 0.6140 25,949 +0.01(+1.78%)
Aug 28, 2002 0.5973 0.6093 0.5973 0.6033 25,949 +0.01(+1.00%)
Aug 27, 2002 0.6093 0.6093 0.5973 0.5973 26,367 -0.00(-0.79%)
Aug 26, 2002 0.5854 0.6093 0.5854 0.6021 38,923 +0.02(+2.86%)
Aug 23, 2002 0.6021 0.6033 0.5854 0.5854 24,274 -0.02(-2.97%)
Aug 22, 2002 0.6188 0.6188 0.5854 0.6033 38,504 -0.01(-1.94%)
Aug 21, 2002 0.6081 0.6152 0.6081 0.6152 5,022 +0.01(+2.39%)
Aug 20, 2002 0.5937 0.6152 0.5937 0.6009 25,949 +0.02(+2.65%)
Aug 16, 2002 0.5937 0.5949 0.5734 0.5854 32,226 -0.01(-1.41%)
Aug 15, 2002 0.6093 0.6152 0.5925 0.5937 23,856 -0.02(-2.55%)
Aug 14, 2002 0.5973 0.6093 0.5818 0.6093 15,067 +0.02(+3.24%)
Aug 13, 2002 0.5914 0.5914 0.5854 0.5902 26,786 -0.00(-0.40%)
Aug 12, 2002 0.5806 0.5961 0.5734 0.5925 41,016 -0.06(-9.82%)
Aug 07, 2002 0.6188 0.6571 0.6152 0.6571 1,217,092 +0.04(+6.80%)
Aug 06, 2002 0.6009 0.6272 0.6009 0.6152 1,920,645 +0.02(+3.00%)
Aug 05, 2002 0.6021 0.6152 0.5937 0.5973 249,026 +0.00(+0.00%)
Aug 02, 2002 0.6451 0.6451 0.5973 0.5973 1,967,102 -0.06(-9.09%)
Aug 01, 2002 0.6642 0.6810 0.6511 0.6571 138,534 -0.01(-1.79%)
Jul 31, 2002 0.7622 0.7622 0.6690 0.6690 216,381 -0.10(-12.50%)
Jul 30, 2002 0.7765 0.7765 0.7490 0.7646 8,789 -0.02(-2.14%)
Jul 29, 2002 0.7526 0.7813 0.7467 0.7813 25,949 +0.04(+5.48%)
Jul 26, 2002 0.7216 0.7407 0.7168 0.7407 47,294 +0.03(+3.51%)
Jul 25, 2002 0.7144 0.7347 0.7144 0.7156 46,875 -0.00(-0.17%)
Jul 24, 2002 0.7347 0.7347 0.6989 0.7168 62,361 -0.02(-2.91%)
Jul 23, 2002 0.7741 0.7741 0.7383 0.7383 115,096 -0.04(-4.63%)
Jul 22, 2002 0.7885 0.7885 0.7694 0.7741 46,457 -0.01(-1.82%)
Jul 19, 2002 0.7586 0.8124 0.7526 0.7885 125,559 +0.03(+3.94%)
Jul 17, 2002 0.7048 0.7586 0.7048 0.7586 56,920 +0.04(+5.83%)
Jul 12, 2002 0.7287 0.7335 0.7168 0.7168 209,266 -0.02(-2.28%)
Jul 11, 2002 0.7407 0.7467 0.7168 0.7335 54,827 -0.01(-1.76%)
Jul 10, 2002 0.7526 0.7526 0.7419 0.7467 19,671 -0.00(-0.48%)
Jul 09, 2002 0.7825 0.7825 0.7502 0.7502 27,623 -0.03(-4.12%)
Jul 08, 2002 0.7586 0.7825 0.7586 0.7825 71,150 +0.02(+3.15%)
Jul 05, 2002 0.8601 0.8601 0.6989 0.7586 247,352 -0.11(-12.41%)
Jul 04, 2002 0.8601 0.8661 0.8601 0.8661 83,706 +0.00(+0.00%)
Jul 03, 2002 0.8601 0.8661 0.8601 0.8661 13,811 +0.01(+0.69%)
Jul 02, 2002 0.8721 0.8733 0.8601 0.8601 66,128 -0.01(-1.37%)
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.