Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GUESS
(NY:
GES
)
23.13
-0.29 (-1.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
1.721
1.770
1.719
1.764
843,602
+0.06(+3.27%)
Jan 28, 2005
1.727
1.731
1.692
1.708
903,572
-0.02(-1.43%)
Jan 27, 2005
1.687
1.757
1.687
1.733
1,061,747
+0.04(+2.27%)
Jan 26, 2005
1.718
1.718
1.685
1.694
1,554,788
-0.03(-1.73%)
Jan 25, 2005
1.737
1.768
1.714
1.724
641,958
+0.01(+0.36%)
Jan 24, 2005
1.776
1.786
1.702
1.718
1,207,848
-0.06(-3.29%)
Jan 21, 2005
1.759
1.778
1.739
1.776
1,522,187
+0.01(+0.56%)
Jan 20, 2005
1.762
1.775
1.734
1.767
1,191,346
-0.01(-0.35%)
Jan 19, 2005
1.760
1.800
1.745
1.773
1,209,861
+0.01(+0.35%)
Jan 18, 2005
1.707
1.790
1.677
1.767
2,122,288
+0.03(+1.94%)
Jan 14, 2005
1.603
1.733
1.590
1.733
1,910,984
+0.12(+7.72%)
Jan 13, 2005
1.614
1.622
1.578
1.609
737,749
+0.00(+0.08%)
Jan 12, 2005
1.646
1.646
1.583
1.608
919,671
-0.04(-2.41%)
Jan 11, 2005
1.651
1.651
1.619
1.647
826,698
-0.02(-0.97%)
Jan 10, 2005
1.625
1.671
1.615
1.663
975,616
+0.03(+2.14%)
Jan 07, 2005
1.658
1.658
1.590
1.629
757,068
-0.02(-1.06%)
Jan 06, 2005
1.675
1.708
1.625
1.646
1,786,215
-0.02(-0.97%)
Jan 05, 2005
1.671
1.734
1.646
1.662
2,350,897
+0.00(+0.30%)
Jan 04, 2005
1.565
1.688
1.559
1.657
3,696,797
+0.17(+11.35%)
Jan 03, 2005
1.557
1.558
1.480
1.488
1,275,063
-0.07(-4.54%)
Dec 31, 2004
1.553
1.571
1.543
1.559
411,739
+0.00(+0.16%)
Dec 30, 2004
1.569
1.588
1.539
1.557
901,962
-0.02(-1.57%)
Dec 29, 2004
1.555
1.584
1.535
1.581
482,173
+0.01(+0.87%)
Dec 28, 2004
1.548
1.583
1.548
1.568
412,946
+0.02(+1.28%)
Dec 27, 2004
1.553
1.570
1.539
1.548
317,558
+0.01(+0.48%)
Dec 23, 2004
1.554
1.571
1.535
1.540
418,983
-0.02(-1.43%)
Dec 22, 2004
1.547
1.586
1.537
1.563
977,628
+0.02(+1.04%)
Dec 21, 2004
1.509
1.581
1.509
1.547
1,355,559
+0.04(+2.64%)
Dec 20, 2004
1.455
1.511
1.455
1.507
933,355
+0.05(+3.59%)
Dec 17, 2004
1.456
1.472
1.439
1.455
1,611,538
-0.00(-0.26%)
Dec 16, 2004
1.455
1.483
1.453
1.458
996,545
-0.00(-0.34%)
Dec 15, 2004
1.485
1.494
1.455
1.463
887,472
-0.02(-1.50%)
Dec 14, 2004
1.485
1.496
1.473
1.486
1,514,942
+0.00(+0.08%)
Dec 13, 2004
1.507
1.540
1.485
1.485
1,221,935
-0.02(-1.65%)
Dec 10, 2004
1.503
1.534
1.493
1.509
1,456,180
+0.02(+1.25%)
Dec 09, 2004
1.503
1.534
1.477
1.491
1,089,921
-0.01(-0.74%)
Dec 08, 2004
1.540
1.548
1.492
1.502
1,276,270
-0.04(-2.58%)
Dec 07, 2004
1.615
1.621
1.528
1.542
1,650,981
-0.05(-3.35%)
Dec 06, 2004
1.634
1.640
1.593
1.595
2,010,397
-0.02(-1.08%)
Dec 03, 2004
1.685
1.702
1.612
1.612
2,263,559
-0.07(-4.28%)
Dec 02, 2004
1.770
1.778
1.683
1.685
2,509,475
-0.18(-9.60%)
Dec 01, 2004
1.801
1.873
1.801
1.863
894,717
+0.06(+3.45%)
Nov 30, 2004
1.820
1.846
1.783
1.801
1,381,720
-0.02(-0.96%)
Nov 29, 2004
1.871
1.893
1.780
1.819
1,846,587
-0.03(-1.48%)
Nov 26, 2004
1.863
1.876
1.830
1.846
351,366
-0.01(-0.80%)
Nov 24, 2004
1.913
1.926
1.852
1.861
1,737,112
-0.08(-3.97%)
Nov 23, 2004
1.901
1.958
1.901
1.938
907,597
+0.06(+2.97%)
Nov 22, 2004
1.919
1.926
1.860
1.882
1,458,595
-0.03(-1.56%)
Nov 19, 2004
1.988
2.009
1.909
1.912
763,106
-0.09(-4.65%)
Nov 18, 2004
2.006
2.019
1.975
2.005
720,040
-0.00(-0.12%)
Nov 17, 2004
1.939
2.008
1.939
2.008
1,049,270
+0.08(+4.19%)
Nov 16, 2004
1.928
1.962
1.913
1.927
842,797
-0.00(-0.06%)
Nov 15, 2004
1.931
1.988
1.923
1.928
950,260
-0.02(-1.08%)
Nov 12, 2004
1.950
1.963
1.934
1.949
1,273,855
+0.01(+0.58%)
Nov 11, 2004
1.981
1.986
1.911
1.938
1,567,265
-0.02(-1.08%)
Nov 10, 2004
1.985
1.991
1.938
1.959
1,414,724
-0.05(-2.35%)
Nov 09, 2004
2.019
2.042
1.983
2.006
1,226,362
-0.01(-0.62%)
Nov 08, 2004
2.063
2.071
2.006
2.019
888,680
-0.01(-0.31%)
Nov 05, 2004
1.967
2.066
1.967
2.025
1,780,580
+0.06(+2.97%)
Nov 04, 2004
1.863
2.009
1.856
1.967
4,015,161
-0.21(-9.49%)
Nov 03, 2004
2.113
2.173
2.113
2.173
848,834
+0.07(+3.43%)
Nov 02, 2004
2.092
2.126
2.063
2.101
837,565
+0.02(+0.77%)
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
.