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

GUESS (NY: GES )

22.60 +0.30 (+1.35%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
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%)
Jun 02, 2003 0.6190 0.6362 0.5835 0.5847 228,830 -0.04(-5.92%)
May 30, 2003 0.5087 0.6215 0.5087 0.6215 389,949 +0.12(+23.36%)
May 29, 2003 0.5001 0.5148 0.5001 0.5038 458,067 +0.01(+2.75%)
May 28, 2003 0.4903 0.5014 0.4903 0.4903 113,803 +0.00(+0.00%)
May 27, 2003 0.4903 0.5026 0.4879 0.4903 806,003 +0.00(+0.00%)
May 23, 2003 0.4842 0.4903 0.4732 0.4903 177,027 +0.01(+2.56%)
May 22, 2003 0.4830 0.4830 0.4768 0.4781 996,899 -0.00(-1.02%)
May 21, 2003 0.4977 0.5001 0.4830 0.4830 93,000 -0.02(-3.19%)
May 20, 2003 0.5026 0.5026 0.4952 0.4989 30,184 +0.00(+0.25%)
May 19, 2003 0.5320 0.5381 0.4977 0.4977 79,539 -0.03(-6.45%)
May 16, 2003 0.5896 0.5982 0.5283 0.5320 241,066 -0.06(-10.88%)
May 15, 2003 0.6227 0.6227 0.5945 0.5970 68,934 -0.03(-4.51%)
May 14, 2003 0.6092 0.6252 0.6092 0.6252 57,921 +0.01(+2.20%)
May 13, 2003 0.6006 0.6252 0.5970 0.6117 462,554 +0.01(+1.84%)
May 12, 2003 0.5786 0.6068 0.5786 0.6006 199,053 +0.00(+0.00%)
May 09, 2003 0.5639 0.6006 0.5577 0.6006 72,197 +0.04(+7.69%)
May 08, 2003 0.6043 0.6190 0.5455 0.5577 282,672 -0.06(-9.00%)
May 07, 2003 0.5565 0.6313 0.5565 0.6129 261,869 +0.05(+8.70%)
May 06, 2003 0.5210 0.5712 0.5185 0.5639 85,250 +0.04(+8.49%)
May 05, 2003 0.4977 0.5197 0.4940 0.5197 104,013 +0.02(+3.16%)
May 02, 2003 0.4952 0.5038 0.4903 0.5038 378,528 +0.01(+1.48%)
May 01, 2003 0.4940 0.4964 0.4842 0.4964 210,474 +0.00(+0.50%)
Apr 30, 2003 0.4903 0.4964 0.4842 0.4940 125,224 +0.00(+0.75%)
Apr 29, 2003 0.4768 0.4964 0.4768 0.4903 346,304 +0.02(+3.63%)
Apr 28, 2003 0.4719 0.4781 0.4670 0.4732 30,592 +0.01(+1.31%)
Apr 25, 2003 0.4781 0.4781 0.4597 0.4670 236,987 -0.01(-2.31%)
Apr 24, 2003 0.4866 0.4903 0.4781 0.4781 263,093 -0.01(-2.01%)
Apr 23, 2003 0.5026 0.5026 0.4805 0.4879 27,736 -0.01(-2.93%)
Apr 22, 2003 0.4683 0.5038 0.4683 0.5026 44,460 +0.03(+7.05%)
Apr 21, 2003 0.4817 0.4866 0.4646 0.4695 18,763 -0.01(-1.54%)
Apr 17, 2003 0.4646 0.4781 0.4609 0.4768 31,815 +0.01(+2.91%)
Apr 16, 2003 0.4474 0.4854 0.4437 0.4634 153,369 +0.02(+4.42%)
Apr 15, 2003 0.4339 0.4450 0.4290 0.4437 40,381 +0.01(+2.84%)
Apr 14, 2003 0.4278 0.4339 0.4229 0.4315 337,330 +0.00(+0.57%)
Apr 11, 2003 0.4241 0.4315 0.4229 0.4290 77,908 +0.01(+1.74%)
Apr 10, 2003 0.4192 0.4229 0.4192 0.4217 94,632 +0.00(+0.58%)
Apr 09, 2003 0.4241 0.4303 0.4192 0.4192 57,921 -0.00(-1.16%)
Apr 08, 2003 0.4241 0.4254 0.4229 0.4241 16,723 -0.00(-0.29%)
Apr 07, 2003 0.4229 0.4266 0.4229 0.4254 22,842 +0.00(+0.58%)
Apr 04, 2003 0.4290 0.4229 0.4143 0.4229 154,184 +0.00(+0.58%)
Apr 03, 2003 0.4290 0.4352 0.4168 0.4204 413,607 +0.00(+0.29%)
Apr 02, 2003 0.4278 0.4278 0.4192 0.4192 111,355 -0.01(-2.01%)
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.