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

GUESS (NY: GES )

19.67 +0.30 (+1.55%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 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 1.890 1.946 1.878 1.926 1,157,965 +0.03(+1.51%)
Jun 29, 2004 1.950 1.962 1.879 1.897 594,450 -0.08(-4.17%)
Jun 28, 2004 1.979 1.995 1.926 1.979 819,772 +0.03(+1.53%)
Jun 25, 2004 1.991 2.023 1.950 1.950 1,706,431 -0.02(-0.91%)
Jun 24, 2004 2.000 2.015 1.962 1.968 587,343 -0.03(-1.44%)
Jun 23, 2004 1.927 1.996 1.891 1.996 639,598 +0.08(+4.44%)
Jun 22, 2004 1.972 1.972 1.896 1.911 869,937 -0.06(-3.09%)
Jun 21, 2004 1.954 1.979 1.946 1.972 430,161 +0.02(+0.98%)
Jun 18, 2004 1.922 1.982 1.898 1.953 761,665 +0.04(+1.87%)
Jun 17, 2004 1.898 1.927 1.854 1.917 634,163 +0.05(+2.82%)
Jun 16, 2004 1.908 1.910 1.857 1.865 556,408 -0.04(-1.95%)
Jun 15, 2004 1.810 1.920 1.810 1.902 1,165,072 +0.12(+6.50%)
Jun 14, 2004 1.728 1.800 1.722 1.786 780,895 +0.06(+3.68%)
Jun 10, 2004 1.677 1.776 1.677 1.722 1,086,899 +0.06(+3.45%)
Jun 09, 2004 1.673 1.703 1.653 1.665 784,657 -0.01(-0.50%)
Jun 08, 2004 1.672 1.722 1.663 1.673 1,040,914 +0.01(+0.43%)
Jun 07, 2004 1.658 1.674 1.651 1.666 1,267,491 +0.00(+0.22%)
Jun 04, 2004 1.737 1.737 1.648 1.663 1,751,579 -0.04(-2.59%)
Jun 03, 2004 1.824 1.830 1.701 1.707 1,025,029 -0.11(-5.81%)
Jun 02, 2004 1.788 1.813 1.782 1.812 633,745 +0.02(+1.34%)
Jun 01, 2004 1.842 1.842 1.782 1.788 505,826 -0.05(-2.92%)
May 28, 2004 1.850 1.866 1.836 1.842 344,463 +0.02(+0.92%)
May 27, 2004 1.795 1.847 1.781 1.825 380,414 +0.03(+1.53%)
May 26, 2004 1.907 1.914 1.791 1.798 913,413 -0.04(-2.21%)
May 25, 2004 1.788 1.838 1.746 1.838 410,095 +0.06(+3.50%)
May 24, 2004 1.767 1.810 1.758 1.776 300,569 +0.03(+1.57%)
May 21, 2004 1.746 1.776 1.728 1.749 204,420 +0.01(+0.83%)
May 20, 2004 1.721 1.788 1.716 1.734 527,982 +0.03(+1.47%)
May 19, 2004 1.696 1.763 1.696 1.709 614,934 +0.01(+0.78%)
May 18, 2004 1.674 1.716 1.674 1.696 284,265 +0.03(+2.01%)
May 17, 2004 1.692 1.715 1.657 1.663 306,421 -0.04(-2.46%)
May 14, 2004 1.776 1.776 1.692 1.704 328,996 -0.02(-1.18%)
May 13, 2004 1.730 1.750 1.698 1.725 281,339 +0.01(+0.42%)
May 12, 2004 1.764 1.764 1.617 1.718 813,502 -0.04(-2.18%)
May 11, 2004 1.698 1.776 1.694 1.756 722,787 +0.08(+4.86%)
May 10, 2004 1.702 1.708 1.663 1.674 1,514,552 -0.08(-4.70%)
May 07, 2004 1.844 1.893 1.716 1.757 413,021 -0.10(-5.35%)
May 06, 2004 1.835 1.911 1.831 1.856 703,976 +0.03(+1.50%)
May 05, 2004 1.819 1.841 1.794 1.829 1,147,932 +0.03(+1.53%)
May 04, 2004 1.859 1.866 1.746 1.801 1,372,001 -0.05(-2.46%)
May 03, 2004 1.843 1.856 1.794 1.847 1,369,074 -0.02(-0.84%)
Apr 30, 2004 1.974 1.985 1.818 1.862 2,218,528 -0.04(-2.26%)
Apr 29, 2004 2.034 2.051 1.892 1.905 584,417 -0.11(-5.40%)
Apr 28, 2004 2.063 2.063 2.003 2.014 275,905 -0.02(-0.94%)
Apr 27, 2004 2.123 2.129 2.014 2.033 703,976 -0.08(-3.68%)
Apr 26, 2004 2.128 2.171 2.110 2.111 961,487 -0.01(-0.68%)
Apr 23, 2004 2.133 2.149 2.105 2.125 925,536 +0.02(+1.08%)
Apr 22, 2004 2.043 2.153 1.990 2.103 677,639 +0.04(+1.74%)
Apr 21, 2004 1.985 2.101 1.985 2.067 1,002,037 +0.11(+5.69%)
Apr 20, 2004 1.944 1.985 1.932 1.956 712,336 +0.04(+2.25%)
Apr 19, 2004 1.938 1.944 1.874 1.913 1,201,441 -0.06(-3.21%)
Apr 16, 2004 1.968 1.985 1.938 1.976 430,579 +0.01(+0.61%)
Apr 15, 2004 1.995 2.027 1.933 1.964 479,907 -0.00(-0.06%)
Apr 14, 2004 1.985 2.002 1.878 1.965 1,887,024 -0.06(-2.84%)
Apr 13, 2004 2.148 2.149 1.974 2.023 1,292,155 -0.12(-5.53%)
Apr 12, 2004 2.129 2.201 2.129 2.141 948,528 +0.01(+0.62%)
Apr 08, 2004 2.206 2.208 2.117 2.128 420,964 -0.05(-2.20%)
Apr 07, 2004 2.183 2.195 2.141 2.176 1,019,595 -0.01(-0.33%)
Apr 06, 2004 2.206 2.208 2.180 2.183 1,072,267 -0.02(-1.03%)
Apr 05, 2004 2.342 2.342 2.165 2.206 1,489,469 -0.11(-4.95%)
Apr 02, 2004 2.209 2.332 2.206 2.320 1,435,961 +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.