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

GUESS (NY: GES )

22.43 +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 1.909 1.920 1.871 1.898 2,004,323 -0.01(-0.58%)
Feb 26, 2004 1.932 1.983 1.909 1.909 1,568,175 -0.00(-0.06%)
Feb 25, 2004 1.911 1.959 1.885 1.910 1,859,349 -0.00(-0.06%)
Feb 24, 2004 1.985 1.990 1.899 1.911 1,285,577 -0.09(-4.29%)
Feb 23, 2004 1.846 2.020 1.837 1.997 1,236,979 +0.05(+2.58%)
Feb 20, 2004 1.855 1.996 1.806 1.947 2,173,801 +0.14(+7.94%)
Feb 19, 2004 1.846 1.846 1.790 1.803 390,410 -0.03(-1.80%)
Feb 18, 2004 1.846 1.846 1.824 1.837 242,168 -0.01(-0.53%)
Feb 17, 2004 1.846 1.849 1.810 1.846 637,887 +0.07(+4.14%)
Feb 13, 2004 1.837 1.837 1.763 1.773 484,745 -0.06(-3.47%)
Feb 12, 2004 1.819 1.837 1.812 1.837 566,013 +0.03(+1.63%)
Feb 11, 2004 1.772 1.830 1.757 1.807 1,207,168 +0.12(+7.27%)
Feb 10, 2004 1.701 1.707 1.649 1.685 516,191 -0.03(-1.64%)
Feb 09, 2004 1.726 1.775 1.698 1.713 673,008 -0.03(-1.48%)
Feb 06, 2004 1.702 1.754 1.696 1.739 706,903 +0.05(+3.20%)
Feb 05, 2004 1.717 1.732 1.683 1.685 446,766 -0.02(-1.29%)
Feb 04, 2004 1.709 1.734 1.683 1.707 672,600 +0.01(+0.58%)
Feb 03, 2004 1.696 1.714 1.641 1.697 639,929 +0.02(+1.24%)
Feb 02, 2004 1.653 1.714 1.588 1.676 808,998 +0.06(+3.56%)
Jan 30, 2004 1.601 1.650 1.573 1.619 375,300 +0.00(+0.30%)
Jan 29, 2004 1.720 1.720 1.571 1.614 695,469 -0.11(-6.19%)
Jan 28, 2004 1.720 1.761 1.708 1.720 1,149,178 +0.00(+0.00%)
Jan 27, 2004 1.701 1.720 1.690 1.720 954,790 +0.02(+1.15%)
Jan 26, 2004 1.686 1.714 1.679 1.701 502,714 -0.01(-0.57%)
Jan 23, 2004 1.638 1.714 1.635 1.710 843,710 +0.07(+4.25%)
Jan 22, 2004 1.653 1.653 1.616 1.641 1,318,655 +0.00(+0.00%)
Jan 21, 2004 1.671 1.672 1.631 1.641 601,542 +0.00(+0.15%)
Jan 20, 2004 1.653 1.653 1.616 1.638 790,213 -0.02(-1.40%)
Jan 16, 2004 1.653 1.687 1.617 1.661 710,579 +0.01(+0.37%)
Jan 15, 2004 1.566 1.658 1.529 1.655 606,442 +0.08(+4.89%)
Jan 14, 2004 1.584 1.590 1.510 1.578 781,228 -0.01(-0.46%)
Jan 13, 2004 1.506 1.586 1.494 1.586 924,978 +0.07(+4.86%)
Jan 12, 2004 1.485 1.530 1.467 1.512 792,255 +0.01(+0.98%)
Jan 09, 2004 1.511 1.555 1.469 1.497 402,253 -0.03(-1.69%)
Jan 08, 2004 1.492 1.592 1.492 1.523 1,396,247 +0.06(+3.93%)
Jan 07, 2004 1.497 1.528 1.457 1.466 1,561,641 -0.00(-0.25%)
Jan 06, 2004 1.380 1.488 1.369 1.469 1,348,875 +0.10(+7.43%)
Jan 05, 2004 1.457 1.467 1.364 1.368 1,365,619 -0.10(-6.92%)
Jan 02, 2004 1.472 1.571 1.468 1.469 877,198 -0.01(-0.58%)
Dec 31, 2003 1.469 1.488 1.451 1.478 1,065,052 +0.01(+0.58%)
Dec 30, 2003 1.578 1.578 1.447 1.469 1,571,442 -0.11(-6.90%)
Dec 29, 2003 1.576 1.589 1.544 1.578 1,232,487 +0.00(+0.16%)
Dec 26, 2003 1.573 1.609 1.573 1.576 231,142 +0.00(+0.16%)
Dec 24, 2003 1.610 1.610 1.573 1.573 347,938 -0.01(-0.39%)
Dec 23, 2003 1.632 1.639 1.579 1.579 690,568 -0.07(-4.30%)
Dec 22, 2003 1.615 1.650 1.593 1.650 422,672 +0.04(+2.35%)
Dec 19, 2003 1.690 1.690 1.598 1.612 600,317 -0.07(-4.29%)
Dec 18, 2003 1.632 1.704 1.632 1.685 347,122 +0.08(+4.72%)
Dec 17, 2003 1.647 1.660 1.609 1.609 269,121 -0.06(-3.74%)
Dec 16, 2003 1.658 1.671 1.593 1.671 394,494 +0.00(+0.07%)
Dec 15, 2003 1.726 1.726 1.663 1.670 1,091,188 +0.01(+0.81%)
Dec 12, 2003 1.666 1.668 1.637 1.657 851,470 -0.01(-0.51%)
Dec 11, 2003 1.622 1.675 1.620 1.665 1,831,171 +0.04(+2.26%)
Dec 10, 2003 1.690 1.690 1.598 1.628 416,138 -0.06(-3.27%)
Dec 09, 2003 1.713 1.713 1.677 1.683 539,468 -0.04(-2.27%)
Dec 08, 2003 1.696 1.734 1.693 1.723 669,741 +0.04(+2.25%)
Dec 05, 2003 1.665 1.699 1.595 1.685 583,981 +0.02(+0.95%)
Dec 04, 2003 1.788 1.788 1.653 1.669 1,109,974 -0.09(-5.02%)
Dec 03, 2003 1.794 1.819 1.746 1.757 503,939 -0.00(-0.21%)
Dec 02, 2003 1.800 1.829 1.739 1.761 724,872 -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.