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
)
23.27
-0.12 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004
1.818
1.844
1.781
1.799
1,383,354
-0.02(-0.96%)
Nov 29, 2004
1.869
1.891
1.778
1.817
1,848,771
-0.03(-1.48%)
Nov 26, 2004
1.861
1.874
1.828
1.844
351,782
-0.01(-0.80%)
Nov 24, 2004
1.911
1.923
1.850
1.859
1,739,166
-0.08(-3.97%)
Nov 23, 2004
1.898
1.956
1.898
1.936
908,670
+0.06(+2.97%)
Nov 22, 2004
1.917
1.923
1.858
1.880
1,460,319
-0.03(-1.56%)
Nov 19, 2004
1.985
2.006
1.907
1.910
764,008
-0.09(-4.65%)
Nov 18, 2004
2.004
2.016
1.973
2.003
720,891
-0.00(-0.12%)
Nov 17, 2004
1.937
2.005
1.937
2.005
1,050,511
+0.08(+4.19%)
Nov 16, 2004
1.926
1.959
1.911
1.925
843,794
-0.00(-0.06%)
Nov 15, 2004
1.928
1.985
1.921
1.926
951,383
-0.02(-1.08%)
Nov 12, 2004
1.948
1.960
1.932
1.947
1,275,362
+0.01(+0.58%)
Nov 11, 2004
1.979
1.984
1.908
1.936
1,569,118
-0.02(-1.08%)
Nov 10, 2004
1.983
1.989
1.936
1.957
1,416,397
-0.05(-2.35%)
Nov 09, 2004
2.016
2.040
1.980
2.004
1,227,813
-0.01(-0.62%)
Nov 08, 2004
2.061
2.068
2.004
2.016
889,731
-0.01(-0.31%)
Nov 05, 2004
1.964
2.063
1.964
2.023
1,782,686
+0.06(+2.97%)
Nov 04, 2004
1.861
2.006
1.854
1.964
4,019,908
-0.21(-9.49%)
Nov 03, 2004
2.111
2.170
2.111
2.170
849,838
+0.07(+3.43%)
Nov 02, 2004
2.090
2.123
2.061
2.098
838,555
+0.02(+0.77%)
Nov 01, 2004
2.091
2.098
2.036
2.082
1,054,541
+0.01(+0.48%)
Oct 29, 2004
2.129
2.134
1.998
2.072
1,220,559
-0.06(-2.68%)
Oct 28, 2004
2.232
2.276
2.123
2.129
854,270
-0.10(-4.61%)
Oct 27, 2004
2.191
2.246
2.178
2.232
926,400
+0.07(+3.04%)
Oct 26, 2004
2.193
2.193
2.127
2.166
457,357
-0.01(-0.68%)
Oct 25, 2004
2.178
2.189
2.154
2.181
236,133
-0.00(-0.11%)
Oct 22, 2004
2.169
2.210
2.154
2.184
525,860
+0.00(+0.11%)
Oct 21, 2004
2.140
2.186
2.127
2.181
299,397
+0.04(+1.91%)
Oct 20, 2004
2.111
2.152
2.111
2.140
311,486
-0.00(-0.06%)
Oct 19, 2004
2.140
2.204
2.140
2.142
452,118
-0.02(-0.75%)
Oct 18, 2004
2.109
2.178
2.085
2.158
649,971
+0.03(+1.28%)
Oct 15, 2004
2.052
2.169
2.034
2.131
1,492,959
+0.08(+3.81%)
Oct 14, 2004
2.078
2.078
2.035
2.052
588,318
-0.01(-0.36%)
Oct 13, 2004
2.140
2.147
2.023
2.060
1,090,001
-0.07(-3.49%)
Oct 12, 2004
2.175
2.188
2.134
2.134
460,178
-0.05(-2.44%)
Oct 11, 2004
2.209
2.222
2.173
2.188
532,710
-0.02(-0.90%)
Oct 08, 2004
2.165
2.216
2.135
2.207
1,139,968
+0.02(+1.14%)
Oct 07, 2004
2.116
2.184
2.097
2.183
838,555
+0.08(+3.78%)
Oct 06, 2004
2.090
2.124
2.070
2.103
502,488
+0.00(+0.06%)
Oct 05, 2004
2.147
2.147
2.085
2.102
747,890
-0.08(-3.48%)
Oct 04, 2004
2.190
2.220
2.157
2.178
689,461
-0.02(-0.74%)
Oct 01, 2004
2.235
2.266
2.147
2.194
876,030
-0.02(-0.73%)
Sep 30, 2004
2.150
2.274
2.147
2.210
859,912
+0.09(+4.27%)
Sep 29, 2004
2.205
2.209
2.114
2.119
1,325,731
-0.09(-3.94%)
Sep 28, 2004
2.131
2.209
2.091
2.206
558,902
+0.08(+3.92%)
Sep 27, 2004
2.180
2.180
2.118
2.123
393,689
-0.07(-3.17%)
Sep 24, 2004
2.237
2.237
2.168
2.193
525,054
-0.04(-2.00%)
Sep 23, 2004
2.121
2.268
2.085
2.237
1,312,031
+0.12(+5.50%)
Sep 22, 2004
2.134
2.140
2.098
2.121
1,031,572
-0.03(-1.56%)
Sep 21, 2004
2.097
2.170
2.097
2.154
275,220
+0.08(+3.70%)
Sep 20, 2004
2.165
2.166
2.076
2.077
425,926
-0.10(-4.62%)
Sep 17, 2004
2.165
2.193
2.126
2.178
727,742
+0.02(+1.15%)
Sep 16, 2004
2.080
2.205
2.080
2.153
874,418
+0.09(+4.52%)
Sep 15, 2004
2.029
2.075
2.010
2.060
475,893
+0.01(+0.73%)
Sep 14, 2004
2.035
2.086
2.035
2.045
263,131
-0.02(-1.02%)
Sep 13, 2004
2.023
2.091
2.023
2.066
288,920
+0.03(+1.52%)
Sep 10, 2004
1.992
2.035
1.946
2.035
466,625
+0.03(+1.55%)
Sep 09, 2004
2.039
2.046
1.979
2.004
361,856
-0.05(-2.30%)
Sep 08, 2004
2.044
2.104
2.040
2.051
532,710
-0.02(-0.78%)
Sep 07, 2004
1.998
2.077
1.985
2.067
676,566
+0.06(+3.16%)
Sep 03, 2004
1.967
2.010
1.967
2.004
442,044
+0.03(+1.64%)
Sep 02, 2004
1.854
1.975
1.854
1.972
579,050
+0.11(+6.00%)
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
.