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 (%)
Jan 31, 2005 1.655 1.702 1.653 1.696 877,244 +0.05(+3.27%)
Jan 28, 2005 1.661 1.664 1.627 1.643 939,605 -0.02(-1.43%)
Jan 27, 2005 1.622 1.689 1.622 1.667 1,104,088 +0.04(+2.27%)
Jan 26, 2005 1.652 1.652 1.620 1.629 1,616,790 -0.03(-1.73%)
Jan 25, 2005 1.670 1.700 1.649 1.658 667,559 +0.01(+0.36%)
Jan 24, 2005 1.708 1.718 1.637 1.652 1,256,015 -0.06(-3.29%)
Jan 21, 2005 1.692 1.710 1.673 1.708 1,582,889 +0.01(+0.56%)
Jan 20, 2005 1.694 1.707 1.668 1.699 1,238,856 -0.01(-0.35%)
Jan 19, 2005 1.693 1.731 1.678 1.705 1,258,108 +0.01(+0.35%)
Jan 18, 2005 1.641 1.721 1.613 1.699 2,206,921 +0.03(+1.94%)
Jan 14, 2005 1.541 1.667 1.529 1.667 1,987,192 +0.12(+7.72%)
Jan 13, 2005 1.552 1.560 1.517 1.547 767,169 +0.00(+0.08%)
Jan 12, 2005 1.583 1.583 1.522 1.546 956,346 -0.04(-2.41%)
Jan 11, 2005 1.588 1.588 1.557 1.584 859,665 -0.02(-0.97%)
Jan 10, 2005 1.563 1.607 1.553 1.600 1,014,522 +0.03(+2.14%)
Jan 07, 2005 1.595 1.595 1.529 1.566 787,259 -0.02(-1.06%)
Jan 06, 2005 1.610 1.643 1.563 1.583 1,857,447 -0.02(-0.97%)
Jan 05, 2005 1.607 1.668 1.583 1.598 2,444,648 +0.00(+0.30%)
Jan 04, 2005 1.505 1.624 1.499 1.594 3,844,220 +0.16(+11.35%)
Jan 03, 2005 1.497 1.498 1.423 1.431 1,325,910 -0.07(-4.54%)
Dec 31, 2004 1.493 1.511 1.484 1.499 428,158 +0.00(+0.16%)
Dec 30, 2004 1.509 1.527 1.480 1.497 937,931 -0.02(-1.57%)
Dec 29, 2004 1.496 1.523 1.477 1.521 501,401 +0.01(+0.87%)
Dec 28, 2004 1.489 1.522 1.489 1.508 429,414 +0.02(+1.28%)
Dec 27, 2004 1.493 1.510 1.480 1.489 330,222 +0.01(+0.48%)
Dec 23, 2004 1.495 1.511 1.477 1.481 435,692 -0.02(-1.43%)
Dec 22, 2004 1.487 1.526 1.478 1.503 1,016,615 +0.02(+1.04%)
Dec 21, 2004 1.452 1.521 1.452 1.487 1,409,617 +0.04(+2.64%)
Dec 20, 2004 1.399 1.453 1.399 1.449 970,576 +0.05(+3.59%)
Dec 17, 2004 1.400 1.416 1.384 1.399 1,675,803 -0.00(-0.26%)
Dec 16, 2004 1.399 1.426 1.398 1.403 1,036,286 -0.00(-0.34%)
Dec 15, 2004 1.428 1.437 1.399 1.407 922,864 -0.02(-1.50%)
Dec 14, 2004 1.428 1.438 1.417 1.429 1,575,356 +0.00(+0.08%)
Dec 13, 2004 1.449 1.481 1.428 1.428 1,270,664 -0.02(-1.65%)
Dec 10, 2004 1.446 1.475 1.436 1.452 1,514,250 +0.02(+1.25%)
Dec 09, 2004 1.446 1.475 1.420 1.434 1,133,385 -0.01(-0.74%)
Dec 08, 2004 1.481 1.489 1.435 1.444 1,327,166 -0.04(-2.58%)
Dec 07, 2004 1.553 1.559 1.469 1.483 1,716,820 -0.05(-3.35%)
Dec 06, 2004 1.571 1.577 1.532 1.534 2,090,569 -0.02(-1.08%)
Dec 03, 2004 1.620 1.637 1.551 1.551 2,353,826 -0.07(-4.28%)
Dec 02, 2004 1.702 1.710 1.619 1.620 2,609,549 -0.17(-9.60%)
Dec 01, 2004 1.732 1.802 1.732 1.792 930,397 +0.06(+3.45%)
Nov 30, 2004 1.750 1.775 1.714 1.732 1,436,821 -0.02(-0.96%)
Nov 29, 2004 1.799 1.821 1.712 1.749 1,920,226 -0.03(-1.48%)
Nov 26, 2004 1.792 1.804 1.760 1.775 365,378 -0.01(-0.80%)
Nov 24, 2004 1.840 1.852 1.781 1.790 1,806,386 -0.07(-3.97%)
Nov 23, 2004 1.828 1.883 1.828 1.864 943,790 +0.05(+2.97%)
Nov 22, 2004 1.846 1.852 1.788 1.810 1,516,761 -0.03(-1.56%)
Nov 19, 2004 1.911 1.932 1.836 1.839 793,537 -0.09(-4.65%)
Nov 18, 2004 1.929 1.941 1.899 1.928 748,754 -0.00(-0.12%)
Nov 17, 2004 1.865 1.931 1.865 1.931 1,091,114 +0.08(+4.19%)
Nov 16, 2004 1.854 1.886 1.840 1.853 876,406 -0.00(-0.06%)
Nov 15, 2004 1.856 1.911 1.849 1.854 988,155 -0.02(-1.08%)
Nov 12, 2004 1.876 1.888 1.860 1.874 1,324,655 +0.01(+0.58%)
Nov 11, 2004 1.905 1.910 1.837 1.864 1,629,765 -0.02(-1.08%)
Nov 10, 2004 1.909 1.915 1.864 1.884 1,471,141 -0.05(-2.35%)
Nov 09, 2004 1.941 1.964 1.907 1.929 1,275,268 -0.01(-0.62%)
Nov 08, 2004 1.984 1.991 1.929 1.941 924,119 -0.01(-0.31%)
Nov 05, 2004 1.891 1.987 1.891 1.947 1,851,587 +0.06(+2.97%)
Nov 04, 2004 1.792 1.932 1.785 1.891 4,175,279 -0.20(-9.49%)
Nov 03, 2004 2.032 2.089 2.032 2.089 882,684 +0.07(+3.43%)
Nov 02, 2004 2.012 2.044 1.984 2.020 870,966 +0.02(+0.77%)
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.