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 (%)
Apr 29, 2005
1.617
1.627
1.552
1.616
481,937
+0.00(+0.15%)
Apr 28, 2005
1.688
1.690
1.594
1.613
669,716
-0.06(-3.85%)
Apr 27, 2005
1.674
1.721
1.650
1.678
549,634
+0.01(+0.37%)
Apr 26, 2005
1.663
1.704
1.644
1.671
377,571
+0.01(+0.52%)
Apr 25, 2005
1.690
1.717
1.658
1.663
391,272
-0.02(-1.25%)
Apr 22, 2005
1.741
1.741
1.673
1.684
616,525
-0.06(-3.55%)
Apr 21, 2005
1.745
1.784
1.733
1.746
660,045
+0.01(+0.79%)
Apr 20, 2005
1.769
1.787
1.724
1.732
477,505
-0.03(-1.90%)
Apr 19, 2005
1.740
1.784
1.740
1.766
505,712
+0.04(+2.08%)
Apr 18, 2005
1.727
1.740
1.659
1.730
573,409
-0.00(-0.07%)
Apr 15, 2005
1.779
1.787
1.710
1.731
670,925
-0.05(-2.72%)
Apr 14, 2005
1.812
1.819
1.763
1.779
359,841
-0.04(-2.25%)
Apr 13, 2005
1.834
1.854
1.812
1.820
176,898
-0.02(-1.28%)
Apr 12, 2005
1.813
1.848
1.795
1.844
286,100
+0.02(+1.36%)
Apr 11, 2005
1.828
1.861
1.808
1.819
299,397
-0.01(-0.47%)
Apr 08, 2005
1.836
1.845
1.807
1.828
554,470
-0.01(-0.47%)
Apr 07, 2005
1.824
1.858
1.815
1.836
2,142,124
+0.12(+6.78%)
Apr 06, 2005
1.727
1.740
1.711
1.720
205,911
-0.00(-0.07%)
Apr 05, 2005
1.762
1.764
1.700
1.721
337,275
-0.04(-2.32%)
Apr 04, 2005
1.737
1.774
1.676
1.762
675,357
+0.02(+1.00%)
Apr 01, 2005
1.707
1.755
1.701
1.745
561,320
+0.04(+2.63%)
Mar 31, 2005
1.758
1.761
1.699
1.700
814,781
-0.06(-3.25%)
Mar 30, 2005
1.717
1.777
1.714
1.757
568,573
+0.03(+1.94%)
Mar 29, 2005
1.773
1.789
1.710
1.724
689,058
-0.05(-2.87%)
Mar 28, 2005
1.774
1.779
1.751
1.774
465,416
+0.01(+0.35%)
Mar 24, 2005
1.769
1.778
1.741
1.768
386,436
-0.01(-0.49%)
Mar 23, 2005
1.808
1.808
1.763
1.777
766,426
-0.04(-2.05%)
Mar 22, 2005
1.824
1.836
1.809
1.814
374,347
-0.00(-0.27%)
Mar 21, 2005
1.834
1.840
1.753
1.819
782,947
-0.01(-0.54%)
Mar 18, 2005
1.885
1.885
1.803
1.829
713,235
-0.05(-2.77%)
Mar 17, 2005
1.900
1.913
1.869
1.881
284,891
-0.02(-1.24%)
Mar 16, 2005
1.884
1.921
1.865
1.905
585,095
+0.01(+0.46%)
Mar 15, 2005
1.917
1.928
1.890
1.896
388,854
-0.02(-1.10%)
Mar 14, 2005
1.903
1.917
1.886
1.917
495,638
+0.04(+2.32%)
Mar 11, 2005
1.900
1.908
1.871
1.874
382,004
-0.03(-1.76%)
Mar 10, 2005
1.874
1.917
1.860
1.907
832,914
+0.05(+2.47%)
Mar 09, 2005
1.830
1.886
1.830
1.861
595,571
+0.02(+1.35%)
Mar 08, 2005
1.882
1.891
1.819
1.836
1,008,200
-0.06(-3.33%)
Mar 07, 2005
1.970
1.970
1.890
1.900
540,769
-0.06(-2.98%)
Mar 04, 2005
1.931
1.987
1.931
1.958
1,285,838
+0.03(+1.41%)
Mar 03, 2005
1.932
1.951
1.880
1.931
1,631,979
-0.02(-0.83%)
Mar 02, 2005
1.876
1.969
1.874
1.947
1,735,943
+0.07(+3.77%)
Mar 01, 2005
1.841
1.887
1.830
1.876
919,953
+0.05(+2.58%)
Feb 28, 2005
1.830
1.855
1.798
1.829
880,060
+0.01(+0.41%)
Feb 25, 2005
1.818
1.828
1.791
1.822
399,331
+0.01(+0.55%)
Feb 24, 2005
1.778
1.820
1.768
1.812
522,233
+0.03(+1.53%)
Feb 23, 2005
1.793
1.830
1.771
1.784
756,352
-0.01(-0.48%)
Feb 22, 2005
1.836
1.861
1.768
1.793
826,869
-0.04(-2.30%)
Feb 18, 2005
1.849
1.861
1.795
1.835
687,446
-0.00(-0.13%)
Feb 17, 2005
1.812
1.861
1.812
1.838
867,971
+0.03(+1.44%)
Feb 16, 2005
1.886
1.898
1.787
1.812
2,063,144
-0.04(-2.34%)
Feb 15, 2005
1.757
1.855
1.752
1.855
2,038,564
+0.10(+5.88%)
Feb 14, 2005
1.706
1.752
1.663
1.752
645,135
+0.03(+1.95%)
Feb 11, 2005
1.712
1.737
1.688
1.719
416,255
+0.01(+0.43%)
Feb 10, 2005
1.724
1.752
1.686
1.711
646,344
-0.01(-0.72%)
Feb 09, 2005
1.762
1.764
1.714
1.724
428,344
-0.03(-1.49%)
Feb 08, 2005
1.793
1.793
1.748
1.750
385,227
-0.05(-2.96%)
Feb 07, 2005
1.750
1.822
1.748
1.803
301,412
+0.05(+2.61%)
Feb 04, 2005
1.782
1.793
1.748
1.757
456,954
-0.02(-1.39%)
Feb 03, 2005
1.762
1.807
1.743
1.782
593,557
+0.01(+0.42%)
Feb 02, 2005
1.786
1.807
1.758
1.774
892,954
-0.02(-1.17%)
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
.