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 (%)
Jul 29, 2016 9.715 9.748 9.616 9.695 1,139,392 -0.01(-0.07%)
Jul 28, 2016 9.741 9.741 9.517 9.702 1,158,682 -0.05(-0.47%)
Jul 27, 2016 9.708 9.800 9.682 9.748 1,226,166 +0.04(+0.41%)
Jul 26, 2016 9.537 9.741 9.537 9.708 1,504,820 +0.21(+2.22%)
Jul 25, 2016 9.458 9.511 9.392 9.497 1,352,956 +0.04(+0.42%)
Jul 22, 2016 9.484 9.511 9.330 9.458 729,992 -0.04(-0.42%)
Jul 21, 2016 9.537 9.642 9.448 9.497 953,041 +0.01(+0.07%)
Jul 20, 2016 9.458 9.557 9.395 9.491 882,847 +0.08(+0.84%)
Jul 19, 2016 9.649 9.662 9.392 9.412 2,164,048 -0.72(-7.09%)
Jul 18, 2016 10.12 10.17 10.01 10.13 969,425 +0.06(+0.59%)
Jul 15, 2016 10.19 10.28 10.06 10.07 1,104,544 -0.05(-0.52%)
Jul 14, 2016 10.22 10.35 10.12 10.12 690,216 -0.10(-0.97%)
Jul 13, 2016 10.31 10.35 10.18 10.22 858,632 -0.09(-0.83%)
Jul 12, 2016 10.20 10.39 10.17 10.31 1,430,047 +0.16(+1.56%)
Jul 11, 2016 10.08 10.16 9.945 10.15 1,195,391 +0.14(+1.45%)
Jul 08, 2016 9.866 10.04 9.688 10.00 1,031,638 +0.32(+3.26%)
Jul 07, 2016 9.715 9.800 9.577 9.688 1,293,704 -0.01(-0.07%)
Jul 06, 2016 9.517 9.728 9.372 9.695 1,444,375 +0.14(+1.52%)
Jul 05, 2016 9.873 9.962 9.514 9.550 1,090,116 -0.37(-3.72%)
Jul 01, 2016 9.879 9.919 9.919 9.919 940,888 +0.01(+0.07%)
Jun 30, 2016 9.695 9.919 9.642 9.912 1,354,214 +0.26(+2.73%)
Jun 29, 2016 9.537 9.682 9.497 9.649 1,042,681 +0.24(+2.52%)
Jun 28, 2016 9.451 9.603 9.320 9.412 1,294,040 +0.04(+0.42%)
Jun 27, 2016 9.596 9.596 9.148 9.372 1,850,496 -0.36(-3.66%)
Jun 24, 2016 9.741 9.873 9.636 9.728 1,832,867 -0.35(-3.46%)
Jun 23, 2016 10.19 10.29 10.07 10.08 1,430,466 +0.00(+0.00%)
Jun 22, 2016 10.41 10.43 10.08 10.08 1,256,164 -0.27(-2.61%)
Jun 21, 2016 10.40 10.41 10.21 10.35 1,444,675 +0.02(+0.19%)
Jun 20, 2016 10.35 10.56 10.31 10.33 1,544,375 +0.16(+1.62%)
Jun 17, 2016 10.01 10.37 9.965 10.16 2,461,639 +0.13(+1.31%)
Jun 16, 2016 10.30 10.34 9.978 10.03 1,594,450 -0.28(-2.68%)
Jun 15, 2016 10.04 10.39 10.00 10.31 1,967,564 +0.28(+2.76%)
Jun 14, 2016 10.04 10.16 9.860 10.03 1,081,329 -0.01(-0.13%)
Jun 13, 2016 10.04 10.14 9.991 10.04 1,245,439 -0.03(-0.33%)
Jun 10, 2016 9.952 10.13 9.563 10.08 2,245,775 -0.04(-0.39%)
Jun 09, 2016 10.39 10.47 10.04 10.12 2,065,537 -0.27(-2.60%)
Jun 08, 2016 10.41 10.50 10.25 10.39 1,933,800 -0.05(-0.50%)
Jun 07, 2016 10.25 10.52 10.12 10.44 1,410,407 +0.13(+1.28%)
Jun 06, 2016 10.24 10.36 10.04 10.31 2,660,281 +0.06(+0.61%)
Jun 03, 2016 10.48 10.52 10.20 10.24 2,194,058 -0.21(-2.05%)
Jun 02, 2016 10.17 10.47 10.16 10.46 2,225,420 +0.31(+3.01%)
Jun 01, 2016 10.19 10.30 10.06 10.15 1,994,119 -0.08(-0.82%)
May 31, 2016 10.26 10.36 10.15 10.24 2,301,983 -0.05(-0.51%)
May 27, 2016 10.30 10.29 10.29 10.29 2,445,623 +0.14(+1.41%)
May 26, 2016 10.62 10.69 9.693 10.15 7,384,711 -0.53(-4.99%)
May 25, 2016 10.45 10.84 10.27 10.68 5,094,277 +0.12(+1.17%)
May 24, 2016 10.64 10.79 10.50 10.56 1,427,031 -0.08(-0.79%)
May 23, 2016 10.69 10.86 10.64 10.64 1,268,435 -0.03(-0.24%)
May 20, 2016 10.38 10.67 10.28 10.67 1,304,459 +0.28(+2.69%)
May 19, 2016 10.39 10.62 10.34 10.39 1,719,404 +0.03(+0.31%)
May 18, 2016 10.26 10.43 10.17 10.36 1,731,916 +0.01(+0.13%)
May 17, 2016 10.45 10.54 10.32 10.34 1,872,656 -0.11(-1.06%)
May 16, 2016 10.39 10.53 10.31 10.45 1,022,687 +0.06(+0.62%)
May 13, 2016 10.49 10.68 10.30 10.39 865,851 -0.18(-1.72%)
May 12, 2016 10.44 10.63 10.28 10.57 1,456,374 +0.12(+1.18%)
May 11, 2016 10.84 10.84 10.38 10.45 2,006,235 -0.73(-6.56%)
May 10, 2016 11.03 11.23 10.97 11.18 888,165 -0.08(-0.69%)
May 09, 2016 10.97 11.31 10.95 11.26 858,845 +0.29(+2.60%)
May 06, 2016 10.92 11.02 10.86 10.97 1,056,831 +0.06(+0.54%)
May 05, 2016 11.41 11.49 10.91 10.91 2,115,704 -0.59(-5.14%)
May 04, 2016 11.45 11.65 11.33 11.50 876,316 +0.03(+0.28%)
May 03, 2016 11.85 11.89 11.45 11.47 1,070,607 -0.40(-3.34%)
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.