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 (%)
May 31, 2005
2.104
2.112
2.091
2.092
1,944,793
-0.01(-0.53%)
May 27, 2005
2.106
2.137
2.093
2.103
1,355,559
+0.00(+0.24%)
May 26, 2005
2.071
2.103
2.071
2.098
1,221,130
+0.03(+1.56%)
May 25, 2005
2.112
2.135
2.052
2.066
2,284,488
-0.05(-2.18%)
May 24, 2005
2.050
2.117
2.037
2.112
1,613,148
+0.05(+2.53%)
May 23, 2005
2.050
2.075
2.016
2.060
1,389,368
+0.02(+0.91%)
May 20, 2005
2.107
2.107
2.017
2.041
1,327,788
-0.07(-3.30%)
May 19, 2005
2.057
2.126
2.050
2.111
1,531,444
+0.05(+2.53%)
May 18, 2005
1.969
2.080
1.967
2.058
1,414,322
+0.10(+4.87%)
May 17, 2005
1.979
2.000
1.952
1.963
1,181,687
-0.02(-1.25%)
May 16, 2005
1.921
1.995
1.921
1.988
791,682
+0.08(+4.17%)
May 13, 2005
1.957
1.963
1.867
1.908
786,047
-0.05(-2.78%)
May 12, 2005
1.988
2.003
1.957
1.963
859,701
-0.02(-1.25%)
May 11, 2005
1.949
1.988
1.931
1.988
989,300
+0.03(+1.33%)
May 10, 2005
1.938
1.973
1.934
1.962
1,139,426
+0.02(+0.89%)
May 09, 2005
1.960
1.994
1.921
1.944
1,099,983
-0.01(-0.40%)
May 06, 2005
1.958
1.988
1.913
1.952
1,084,286
-0.04(-1.92%)
May 05, 2005
1.863
2.013
1.863
1.990
3,616,301
+0.20(+11.40%)
May 04, 2005
1.780
1.789
1.779
1.786
862,519
+0.01(+0.35%)
May 03, 2005
1.780
1.796
1.769
1.780
827,905
+0.01(+0.70%)
May 02, 2005
1.803
1.803
1.733
1.768
2,036,559
+0.15(+9.29%)
Apr 29, 2005
1.619
1.629
1.554
1.617
481,368
+0.00(+0.15%)
Apr 28, 2005
1.690
1.692
1.596
1.615
668,925
-0.06(-3.85%)
Apr 27, 2005
1.676
1.723
1.652
1.680
548,985
+0.01(+0.37%)
Apr 26, 2005
1.665
1.706
1.646
1.673
377,125
+0.01(+0.52%)
Apr 25, 2005
1.692
1.719
1.660
1.665
390,810
-0.02(-1.25%)
Apr 22, 2005
1.743
1.743
1.675
1.686
615,797
-0.06(-3.55%)
Apr 21, 2005
1.747
1.786
1.735
1.748
659,265
+0.01(+0.79%)
Apr 20, 2005
1.772
1.789
1.726
1.734
476,941
-0.03(-1.90%)
Apr 19, 2005
1.742
1.786
1.742
1.768
505,114
+0.04(+2.08%)
Apr 18, 2005
1.729
1.742
1.661
1.732
572,731
-0.00(-0.07%)
Apr 15, 2005
1.781
1.789
1.712
1.733
670,132
-0.05(-2.72%)
Apr 14, 2005
1.814
1.821
1.765
1.781
359,416
-0.04(-2.25%)
Apr 13, 2005
1.836
1.856
1.814
1.822
176,689
-0.02(-1.28%)
Apr 12, 2005
1.815
1.850
1.798
1.846
285,762
+0.02(+1.36%)
Apr 11, 2005
1.830
1.863
1.810
1.821
299,044
-0.01(-0.48%)
Apr 08, 2005
1.839
1.847
1.809
1.830
553,815
-0.01(-0.47%)
Apr 07, 2005
1.826
1.860
1.817
1.839
2,139,594
+0.12(+6.78%)
Apr 06, 2005
1.729
1.742
1.713
1.722
205,668
-0.00(-0.07%)
Apr 05, 2005
1.764
1.767
1.702
1.723
336,877
-0.04(-2.32%)
Apr 04, 2005
1.739
1.776
1.678
1.764
674,559
+0.02(+1.00%)
Apr 01, 2005
1.709
1.757
1.703
1.747
560,657
+0.04(+2.63%)
Mar 31, 2005
1.760
1.763
1.701
1.702
813,818
-0.06(-3.25%)
Mar 30, 2005
1.719
1.779
1.716
1.759
567,902
+0.03(+1.94%)
Mar 29, 2005
1.775
1.791
1.712
1.726
688,244
-0.05(-2.87%)
Mar 28, 2005
1.776
1.781
1.753
1.776
464,866
+0.01(+0.35%)
Mar 24, 2005
1.772
1.780
1.743
1.770
385,980
-0.01(-0.49%)
Mar 23, 2005
1.810
1.810
1.765
1.779
765,520
-0.04(-2.05%)
Mar 22, 2005
1.826
1.839
1.811
1.816
373,905
-0.00(-0.27%)
Mar 21, 2005
1.836
1.842
1.755
1.821
782,022
-0.01(-0.54%)
Mar 18, 2005
1.887
1.887
1.805
1.831
712,393
-0.05(-2.77%)
Mar 17, 2005
1.902
1.916
1.872
1.883
284,554
-0.02(-1.24%)
Mar 16, 2005
1.886
1.923
1.867
1.907
584,403
+0.01(+0.46%)
Mar 15, 2005
1.919
1.931
1.892
1.898
388,395
-0.02(-1.10%)
Mar 14, 2005
1.906
1.919
1.888
1.919
495,052
+0.04(+2.32%)
Mar 11, 2005
1.902
1.911
1.873
1.876
381,553
-0.03(-1.76%)
Mar 10, 2005
1.876
1.919
1.862
1.909
831,930
+0.05(+2.47%)
Mar 09, 2005
1.832
1.888
1.832
1.863
594,868
+0.02(+1.35%)
Mar 08, 2005
1.885
1.893
1.821
1.839
1,007,010
-0.06(-3.33%)
Mar 07, 2005
1.973
1.973
1.893
1.902
540,130
-0.06(-2.98%)
Mar 04, 2005
1.933
1.989
1.933
1.960
1,284,320
+0.03(+1.41%)
Mar 03, 2005
1.934
1.953
1.882
1.933
1,630,052
-0.02(-0.83%)
Mar 02, 2005
1.878
1.972
1.876
1.949
1,733,892
+0.07(+3.77%)
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
.