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

GUESS (NY: GES )

20.08 +0.14 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 30, 2002 0.6148 0.6267 0.6148 0.6243 83,607 +0.01(+1.56%)
Aug 29, 2002 0.6040 0.6160 0.6040 0.6148 25,918 +0.01(+1.78%)
Aug 28, 2002 0.5980 0.6100 0.5980 0.6040 25,918 +0.01(+1.00%)
Aug 27, 2002 0.6100 0.6100 0.5980 0.5980 26,336 -0.00(-0.79%)
Aug 26, 2002 0.5861 0.6100 0.5861 0.6028 38,877 +0.02(+2.86%)
Aug 23, 2002 0.6028 0.6040 0.5861 0.5861 24,246 -0.02(-2.97%)
Aug 22, 2002 0.6196 0.6196 0.5861 0.6040 38,459 -0.01(-1.94%)
Aug 21, 2002 0.6088 0.6160 0.6088 0.6160 5,016 +0.01(+2.39%)
Aug 20, 2002 0.5944 0.6160 0.5944 0.6016 25,918 +0.02(+2.65%)
Aug 16, 2002 0.5944 0.5956 0.5741 0.5861 32,188 -0.01(-1.41%)
Aug 15, 2002 0.6100 0.6160 0.5932 0.5944 23,828 -0.02(-2.55%)
Aug 14, 2002 0.5980 0.6100 0.5825 0.6100 15,049 +0.02(+3.24%)
Aug 13, 2002 0.5921 0.5921 0.5861 0.5909 26,754 -0.00(-0.40%)
Aug 12, 2002 0.5813 0.5968 0.5741 0.5932 40,967 -0.06(-9.82%)
Aug 07, 2002 0.6196 0.6578 0.6160 0.6578 1,215,654 +0.04(+6.80%)
Aug 06, 2002 0.6016 0.6279 0.6016 0.6160 1,918,377 +0.02(+3.00%)
Aug 05, 2002 0.6028 0.6160 0.5944 0.5980 248,732 +0.00(+0.00%)
Aug 02, 2002 0.6459 0.6459 0.5980 0.5980 1,964,779 -0.06(-9.09%)
Aug 01, 2002 0.6650 0.6818 0.6519 0.6578 138,370 -0.01(-1.79%)
Jul 31, 2002 0.7631 0.7631 0.6698 0.6698 216,125 -0.10(-12.50%)
Jul 30, 2002 0.7774 0.7774 0.7499 0.7655 8,778 -0.02(-2.14%)
Jul 29, 2002 0.7535 0.7822 0.7475 0.7822 25,918 +0.04(+5.48%)
Jul 26, 2002 0.7224 0.7416 0.7176 0.7416 47,238 +0.03(+3.51%)
Jul 25, 2002 0.7152 0.7356 0.7152 0.7164 46,820 -0.00(-0.17%)
Jul 24, 2002 0.7356 0.7356 0.6997 0.7176 62,287 -0.02(-2.91%)
Jul 23, 2002 0.7750 0.7750 0.7392 0.7392 114,960 -0.04(-4.63%)
Jul 22, 2002 0.7894 0.7894 0.7703 0.7750 46,402 -0.01(-1.82%)
Jul 19, 2002 0.7595 0.8133 0.7535 0.7894 125,411 +0.03(+3.94%)
Jul 17, 2002 0.7057 0.7595 0.7057 0.7595 56,853 +0.04(+5.83%)
Jul 12, 2002 0.7296 0.7344 0.7176 0.7176 209,019 -0.02(-2.28%)
Jul 11, 2002 0.7416 0.7475 0.7176 0.7344 54,762 -0.01(-1.76%)
Jul 10, 2002 0.7535 0.7535 0.7428 0.7475 19,647 -0.00(-0.48%)
Jul 09, 2002 0.7834 0.7834 0.7511 0.7511 27,590 -0.03(-4.12%)
Jul 08, 2002 0.7595 0.7834 0.7595 0.7834 71,066 +0.02(+3.15%)
Jul 05, 2002 0.8612 0.8612 0.6997 0.7595 247,060 -0.11(-12.41%)
Jul 04, 2002 0.8612 0.8671 0.8612 0.8671 83,607 +0.00(+0.00%)
Jul 03, 2002 0.8612 0.8671 0.8612 0.8671 13,795 +0.01(+0.69%)
Jul 02, 2002 0.8731 0.8743 0.8612 0.8612 66,050 -0.01(-1.37%)
Jul 01, 2002 0.8612 0.8731 0.8612 0.8731 60,615 +0.01(+1.39%)
Jun 28, 2002 0.8313 0.8612 0.8313 0.8612 353,660 +0.03(+3.60%)
Jun 27, 2002 0.8241 0.8313 0.8085 0.8313 68,976 +0.02(+2.36%)
Jun 26, 2002 0.7906 0.8133 0.7834 0.8121 68,976 +0.02(+2.72%)
Jun 25, 2002 0.7679 0.7954 0.7679 0.7906 66,468 +0.02(+2.01%)
Jun 21, 2002 0.7762 0.7834 0.7667 0.7750 196,895 -0.00(-0.15%)
Jun 20, 2002 0.7894 0.7954 0.7739 0.7762 843,600 -0.01(-1.67%)
Jun 19, 2002 0.7978 0.8073 0.7894 0.7894 187,281 -0.01(-1.49%)
Jun 18, 2002 0.8073 0.8241 0.8014 0.8014 47,238 +0.00(+0.15%)
Jun 17, 2002 0.7894 0.8002 0.7858 0.8002 89,042 +0.02(+2.14%)
Jun 14, 2002 0.7619 0.7834 0.7619 0.7834 82,353 +0.02(+3.15%)
Jun 12, 2002 0.7475 0.7595 0.7475 0.7595 86,533 +0.01(+1.60%)
Jun 11, 2002 0.7487 0.7655 0.7475 0.7475 66,886 -0.00(-0.16%)
Jun 10, 2002 0.7619 0.7655 0.7487 0.7487 15,049 -0.02(-2.95%)
Jun 07, 2002 0.7487 0.7715 0.7475 0.7715 35,115 +0.02(+3.04%)
Jun 06, 2002 0.7547 0.7595 0.7487 0.7487 10,868 -0.01(-1.42%)
Jun 05, 2002 0.7535 0.7595 0.7475 0.7595 33,861 -0.02(-2.76%)
May 31, 2002 0.7774 0.7858 0.7774 0.7810 8,778 -0.01(-1.06%)
May 28, 2002 0.8193 0.8193 0.7834 0.7894 38,459 -0.02(-2.22%)
May 27, 2002 0.7834 0.8109 0.7834 0.8073 34,697 +0.00(+0.00%)
May 24, 2002 0.7834 0.8109 0.7834 0.8073 34,697 +0.02(+2.27%)
May 23, 2002 0.7834 0.8360 0.7834 0.7894 159,690 +0.01(+1.23%)
May 22, 2002 0.8193 0.8277 0.7798 0.7798 94,476 -0.05(-5.51%)
May 21, 2002 0.8085 0.8313 0.8085 0.8253 20,065 +0.01(+1.32%)
May 20, 2002 0.8360 0.8360 0.7906 0.8145 47,238 +0.01(+0.89%)
May 17, 2002 0.8133 0.8313 0.8073 0.8073 236,191 -0.01(-0.74%)
May 16, 2002 0.8253 0.8325 0.8073 0.8133 283,429 -0.00(-0.58%)
May 15, 2002 0.8372 0.8408 0.8073 0.8181 17,139 -0.02(-2.29%)
May 14, 2002 0.8612 0.8612 0.8325 0.8372 75,664 -0.01(-1.41%)
May 13, 2002 0.8444 0.8612 0.8444 0.8492 44,312 +0.00(+0.00%)
May 10, 2002 0.9030 0.9030 0.8384 0.8492 98,657 -0.06(-6.58%)
May 09, 2002 0.9102 0.9269 0.9090 0.9090 99,493 -0.00(-0.13%)
May 08, 2002 0.9389 0.9604 0.8970 0.9102 175,157 -0.04(-4.28%)
May 07, 2002 0.9425 0.9628 0.9329 0.9509 133,354 +0.02(+2.19%)
May 06, 2002 0.9150 0.9688 0.9150 0.9305 74,410 +0.00(+0.52%)
May 03, 2002 0.9030 0.9269 0.9030 0.9258 108,689 +0.02(+1.84%)
May 02, 2002 0.8552 0.9150 0.8552 0.9090 114,960 +0.06(+7.04%)
May 01, 2002 0.8683 0.8743 0.8432 0.8492 82,771 -0.03(-2.87%)
Apr 30, 2002 0.8372 0.8791 0.8372 0.8743 34,279 +0.04(+5.18%)
Apr 29, 2002 0.8671 0.8791 0.8313 0.8313 102,837 -0.03(-3.47%)
Apr 26, 2002 0.8612 0.8851 0.8408 0.8612 145,895 +0.01(+1.27%)
Apr 25, 2002 0.8731 0.8731 0.8432 0.8504 44,730 -0.03(-3.79%)
Apr 24, 2002 0.8671 0.8851 0.8552 0.8839 48,910 +0.02(+2.64%)
Apr 23, 2002 0.8731 0.8815 0.8444 0.8612 93,640 -0.02(-1.77%)
Apr 22, 2002 0.8994 0.9018 0.8767 0.8767 47,656 -0.03(-2.79%)
Apr 19, 2002 0.9234 0.9234 0.8982 0.9018 13,377 -0.03(-2.71%)
Apr 18, 2002 0.9210 0.9389 0.9090 0.9269 72,320 +0.01(+0.65%)
Apr 17, 2002 0.9449 0.9569 0.9210 0.9210 30,098 -0.02(-2.28%)
Apr 16, 2002 0.9329 0.9569 0.9150 0.9425 97,402 +0.00(+0.38%)
Apr 15, 2002 0.9162 0.9389 0.9090 0.9389 1,074,776 +0.02(+2.61%)
Apr 12, 2002 0.9090 0.9198 0.8911 0.9150 81,935 -0.01(-0.78%)
Apr 11, 2002 0.9329 0.9329 0.9090 0.9222 119,558 -0.02(-2.41%)
Apr 10, 2002 0.9449 0.9688 0.9150 0.9449 50,582 -0.00(-0.50%)
Apr 09, 2002 0.9365 0.9868 0.9150 0.9497 252,913 +0.01(+1.15%)
Apr 08, 2002 0.9329 0.9569 0.9162 0.9389 287,192 +0.01(+1.29%)
Apr 05, 2002 0.8851 0.9329 0.8851 0.9269 68,976 +0.05(+5.30%)
Apr 04, 2002 0.8743 0.9030 0.8743 0.8803 2,468,515 +0.00(+0.27%)
Apr 03, 2002 0.8970 0.8970 0.8767 0.8779 43,057 -0.01(-1.48%)
Apr 02, 2002 0.9030 0.9030 0.8743 0.8911 124,575 -0.01(-1.32%)
Apr 01, 2002 0.9281 0.9281 0.8982 0.9030 138,370 -0.03(-2.96%)
Mar 29, 2002 0.9317 0.9317 0.9269 0.9305 12,959 +0.00(+0.00%)
Mar 28, 2002 0.9317 0.9317 0.9269 0.9305 12,959 -0.00(-0.13%)
Mar 27, 2002 0.9329 0.9341 0.9281 0.9317 377,488 +0.00(+0.39%)
Mar 26, 2002 0.9269 0.9329 0.9222 0.9281 665,934 -0.01(-0.77%)
Mar 25, 2002 0.9365 0.9365 0.9210 0.9353 13,795 +0.00(+0.39%)
Mar 22, 2002 0.9341 0.9509 0.9293 0.9317 107,853 -0.01(-1.39%)
Mar 21, 2002 0.9030 0.9473 0.9030 0.9449 197,732 +0.04(+4.64%)
Mar 20, 2002 0.9246 0.9246 0.8982 0.9030 24,664 -0.02(-2.45%)
Mar 19, 2002 0.9078 0.9281 0.8994 0.9258 363,693 +0.02(+1.98%)
Mar 18, 2002 0.9066 0.9186 0.9018 0.9078 15,049 +0.01(+0.66%)
Mar 15, 2002 0.8970 0.9210 0.8970 0.9018 78,173 -0.01(-0.79%)
Mar 14, 2002 0.9210 0.9329 0.9042 0.9090 52,672 -0.01(-0.65%)
Mar 13, 2002 0.9269 0.9353 0.9066 0.9150 61,869 -0.02(-1.92%)
Mar 12, 2002 0.8970 0.9437 0.8731 0.9329 117,886 +0.04(+4.00%)
Mar 11, 2002 0.9150 0.9150 0.8959 0.8970 73,156 -0.01(-1.19%)
Mar 08, 2002 0.8911 0.9102 0.8911 0.9078 228,248 -0.04(-4.53%)
Mar 07, 2002 1.023 1.023 0.9389 0.9509 108,689 -0.08(-8.09%)
Mar 06, 2002 1.017 1.041 1.011 1.035 139,206 -0.03(-2.81%)
Mar 05, 2002 1.070 1.081 1.059 1.065 195,641 -0.01(-1.11%)
Mar 04, 2002 1.076 1.078 1.065 1.076 54,344 +0.01(+1.12%)
Mar 01, 2002 1.076 1.078 1.053 1.065 1,190,990 -0.02(-2.09%)
Feb 28, 2002 1.078 1.100 1.076 1.087 41,385 +0.00(+0.44%)
Feb 27, 2002 1.076 1.082 1.076 1.082 94,894 +0.01(+0.56%)
Feb 26, 2002 1.069 1.076 1.059 1.076 243,716 +0.00(+0.45%)
Feb 25, 2002 1.076 1.076 1.067 1.072 44,730 -0.01(-0.55%)
Feb 22, 2002 1.070 1.099 1.065 1.078 89,460 +0.01(+0.67%)
Feb 21, 2002 1.078 1.078 1.070 1.070 21,737 -0.01(-1.10%)
Feb 20, 2002 1.065 1.082 1.065 1.082 109,525 +0.02(+2.26%)
Feb 19, 2002 1.094 1.094 1.050 1.059 402,570 -0.02(-2.21%)
Feb 18, 2002 1.065 1.118 1.065 1.082 289,282 +0.00(+0.00%)
Feb 15, 2002 1.065 1.118 1.065 1.082 289,282 +0.02(+2.26%)
Feb 14, 2002 1.070 1.070 1.047 1.059 62,705 -0.01(-1.12%)
Feb 13, 2002 1.076 1.076 1.059 1.070 54,762 -0.01(-0.56%)
Feb 12, 2002 1.062 1.076 1.062 1.076 263,364 +0.01(+1.24%)
Feb 11, 2002 1.021 1.065 1.021 1.063 343,627 +0.04(+4.10%)
Feb 08, 2002 1.005 1.026 1.005 1.021 245,806 +0.02(+2.03%)
Feb 07, 2002 0.9868 1.004 0.9868 1.001 25,082 +0.01(+1.45%)
Feb 06, 2002 0.9808 0.9987 0.9808 0.9868 63,123 +0.00(+0.36%)
Feb 05, 2002 0.9808 0.9927 0.9748 0.9832 460,678 +0.01(+0.86%)
Feb 04, 2002 1.005 1.005 0.9748 0.9748 107,435 -0.04(-4.12%)
Feb 01, 2002 1.011 1.029 1.005 1.017 197,314 +0.00(+0.35%)
Jan 31, 2002 0.9987 1.013 0.9987 1.013 217,797 +0.01(+0.59%)
Jan 30, 2002 0.9927 1.011 0.9808 1.007 124,157 +0.01(+1.32%)
Jan 29, 2002 1.005 1.005 0.9939 0.9939 38,041 +0.00(+0.12%)
Jan 28, 2002 0.9808 0.9987 0.9748 0.9927 137,534 +0.01(+0.85%)
Jan 25, 2002 0.9688 0.9844 0.9688 0.9844 51,418 +0.02(+2.24%)
Jan 24, 2002 0.9748 0.9808 0.9628 0.9628 14,631 -0.01(-1.47%)
Jan 23, 2002 0.9604 0.9772 0.9604 0.9772 40,131 +0.01(+0.86%)
Jan 22, 2002 0.9688 0.9796 0.9592 0.9688 71,484 +0.00(+0.37%)
Jan 21, 2002 0.9688 0.9724 0.9628 0.9652 20,483 +0.00(+0.00%)
Jan 18, 2002 0.9688 0.9724 0.9592 0.9652 20,483 -0.01(-1.10%)
Jan 17, 2002 0.9724 0.9760 0.9628 0.9760 64,377 +0.01(+1.12%)
Jan 16, 2002 0.9736 0.9748 0.9592 0.9652 58,943 -0.01(-0.62%)
Jan 15, 2002 0.9580 0.9712 0.9569 0.9712 207,346 +0.01(+1.12%)
Jan 14, 2002 0.9688 0.9736 0.9592 0.9604 27,590 -0.00(-0.25%)
Jan 11, 2002 0.9784 0.9808 0.9628 0.9628 100,747 -0.02(-1.83%)
Jan 10, 2002 0.9425 0.9844 0.9425 0.9808 97,820 +0.08(+9.33%)
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.