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 (%)
Jun 30, 2004 1.937 1.994 1.925 1.974 1,129,873 +0.03(+1.51%)
Jun 29, 2004 1.998 2.010 1.926 1.944 580,029 -0.08(-4.17%)
Jun 28, 2004 2.029 2.045 1.974 2.029 799,885 +0.03(+1.53%)
Jun 25, 2004 2.041 2.073 1.998 1.998 1,665,034 -0.02(-0.91%)
Jun 24, 2004 2.050 2.065 2.010 2.016 573,094 -0.03(-1.44%)
Jun 23, 2004 1.975 2.046 1.938 2.046 624,081 +0.09(+4.44%)
Jun 22, 2004 2.021 2.021 1.943 1.959 848,832 -0.06(-3.09%)
Jun 21, 2004 2.003 2.029 1.994 2.021 419,725 +0.02(+0.98%)
Jun 18, 2004 1.970 2.031 1.945 2.002 743,187 +0.04(+1.87%)
Jun 17, 2004 1.945 1.975 1.900 1.965 618,779 +0.05(+2.82%)
Jun 16, 2004 1.955 1.958 1.904 1.911 542,910 -0.04(-1.95%)
Jun 15, 2004 1.855 1.967 1.855 1.949 1,136,807 +0.12(+6.50%)
Jun 14, 2004 1.771 1.845 1.765 1.830 761,950 +0.06(+3.68%)
Jun 10, 2004 1.719 1.820 1.719 1.765 1,060,531 +0.06(+3.45%)
Jun 09, 2004 1.715 1.746 1.694 1.706 765,621 -0.01(-0.50%)
Jun 08, 2004 1.714 1.765 1.704 1.715 1,015,662 +0.01(+0.43%)
Jun 07, 2004 1.699 1.716 1.692 1.708 1,236,742 +0.00(+0.22%)
Jun 04, 2004 1.780 1.780 1.689 1.704 1,709,086 -0.05(-2.59%)
Jun 03, 2004 1.869 1.875 1.743 1.749 1,000,162 -0.11(-5.81%)
Jun 02, 2004 1.833 1.858 1.826 1.857 618,371 +0.02(+1.34%)
Jun 01, 2004 1.888 1.888 1.826 1.833 493,554 -0.06(-2.92%)
May 28, 2004 1.896 1.912 1.882 1.888 336,106 +0.02(+0.92%)
May 27, 2004 1.840 1.893 1.825 1.871 371,185 +0.03(+1.53%)
May 26, 2004 1.954 1.961 1.835 1.842 891,254 -0.04(-2.21%)
May 25, 2004 1.833 1.884 1.790 1.884 400,146 +0.06(+3.50%)
May 24, 2004 1.811 1.855 1.802 1.820 293,277 +0.03(+1.57%)
May 21, 2004 1.790 1.820 1.771 1.792 199,461 +0.01(+0.83%)
May 20, 2004 1.764 1.833 1.759 1.777 515,173 +0.03(+1.47%)
May 19, 2004 1.738 1.807 1.738 1.752 600,015 +0.01(+0.78%)
May 18, 2004 1.716 1.759 1.716 1.738 277,369 +0.03(+2.01%)
May 17, 2004 1.735 1.758 1.698 1.704 298,988 -0.04(-2.46%)
May 14, 2004 1.820 1.820 1.735 1.747 321,014 -0.02(-1.18%)
May 13, 2004 1.773 1.793 1.741 1.768 274,514 +0.01(+0.42%)
May 12, 2004 1.808 1.808 1.657 1.760 793,766 -0.04(-2.18%)
May 11, 2004 1.741 1.820 1.736 1.799 705,253 +0.08(+4.86%)
May 10, 2004 1.744 1.750 1.704 1.716 1,477,809 -0.08(-4.70%)
May 07, 2004 1.890 1.940 1.759 1.801 403,001 -0.10(-5.35%)
May 06, 2004 1.880 1.959 1.877 1.902 686,897 +0.03(+1.50%)
May 05, 2004 1.864 1.887 1.839 1.874 1,120,084 +0.03(+1.53%)
May 04, 2004 1.905 1.912 1.790 1.846 1,338,716 -0.05(-2.46%)
May 03, 2004 1.889 1.902 1.839 1.893 1,335,861 -0.02(-0.83%)
Apr 30, 2004 2.023 2.035 1.863 1.909 2,164,707 -0.04(-2.26%)
Apr 29, 2004 2.085 2.102 1.939 1.953 570,239 -0.11(-5.40%)
Apr 28, 2004 2.115 2.115 2.053 2.064 269,211 -0.02(-0.94%)
Apr 27, 2004 2.176 2.182 2.064 2.084 686,897 -0.08(-3.68%)
Apr 26, 2004 2.181 2.225 2.162 2.164 938,162 -0.01(-0.68%)
Apr 23, 2004 2.186 2.203 2.157 2.178 903,083 +0.02(+1.08%)
Apr 22, 2004 2.094 2.206 2.040 2.155 661,200 +0.04(+1.74%)
Apr 21, 2004 2.035 2.154 2.035 2.118 977,728 +0.11(+5.69%)
Apr 20, 2004 1.992 2.035 1.980 2.004 695,055 +0.04(+2.25%)
Apr 19, 2004 1.986 1.992 1.921 1.960 1,172,294 -0.06(-3.21%)
Apr 16, 2004 2.016 2.035 1.986 2.025 420,133 +0.01(+0.61%)
Apr 15, 2004 2.045 2.078 1.981 2.013 468,265 -0.00(-0.06%)
Apr 14, 2004 2.035 2.052 1.925 2.014 1,841,245 -0.06(-2.84%)
Apr 13, 2004 2.202 2.203 2.023 2.073 1,260,808 -0.12(-5.53%)
Apr 12, 2004 2.182 2.255 2.182 2.194 925,517 +0.01(+0.62%)
Apr 08, 2004 2.260 2.263 2.170 2.181 410,751 -0.05(-2.20%)
Apr 07, 2004 2.237 2.249 2.194 2.230 994,859 -0.01(-0.33%)
Apr 06, 2004 2.260 2.263 2.235 2.237 1,046,254 -0.02(-1.03%)
Apr 05, 2004 2.400 2.400 2.219 2.260 1,453,335 -0.12(-4.95%)
Apr 02, 2004 2.264 2.390 2.260 2.378 1,401,124 +0.14(+6.48%)
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.