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 (%)
Aug 29, 2003
0.9803
1.042
0.9554
0.9951
347,752
+0.00(+0.25%)
Aug 28, 2003
0.9008
1.008
0.8934
0.9927
2,461,670
+0.10(+11.11%)
Aug 27, 2003
0.8686
0.9058
0.8686
0.8934
556,485
+0.01(+1.41%)
Aug 26, 2003
0.8314
0.8872
0.8127
0.8810
175,286
+0.04(+4.41%)
Aug 25, 2003
0.8611
0.8723
0.8127
0.8438
151,915
-0.02(-2.44%)
Aug 22, 2003
0.8562
0.8686
0.8562
0.8649
133,782
+0.01(+1.01%)
Aug 21, 2003
0.8388
0.8649
0.8189
0.8562
256,281
+0.02(+2.22%)
Aug 20, 2003
0.8376
0.8376
0.8189
0.8376
35,460
+0.00(+0.00%)
Aug 19, 2003
0.8189
0.8376
0.7941
0.8376
113,231
+0.02(+3.05%)
Aug 18, 2003
0.7941
0.8251
0.7892
0.8127
193,016
+0.02(+2.34%)
Aug 15, 2003
0.7879
0.7941
0.7755
0.7941
48,757
+0.01(+1.59%)
Aug 14, 2003
0.7544
0.8065
0.7544
0.7817
460,983
+0.01(+1.94%)
Aug 13, 2003
0.7904
0.7916
0.7631
0.7668
79,785
-0.02(-2.98%)
Aug 12, 2003
0.7941
0.8041
0.7693
0.7904
420,285
+0.01(+1.11%)
Aug 11, 2003
0.7643
0.7991
0.7569
0.7817
544,396
+0.00(+0.64%)
Aug 08, 2003
0.8251
0.8251
0.7383
0.7768
332,440
-0.03(-3.54%)
Aug 07, 2003
0.8872
0.8909
0.7569
0.8053
965,890
-0.09(-9.61%)
Aug 06, 2003
0.9095
0.9095
0.8785
0.8909
207,926
-0.01(-0.69%)
Aug 05, 2003
0.9331
0.9331
0.8723
0.8971
261,116
-0.02(-2.56%)
Aug 04, 2003
0.9195
0.9306
0.8996
0.9207
120,081
+0.00(+0.13%)
Aug 01, 2003
0.9480
0.9492
0.9008
0.9195
129,752
-0.02(-2.50%)
Jul 31, 2003
0.9492
0.9865
0.9070
0.9430
463,804
+0.04(+4.83%)
Jul 30, 2003
0.9195
0.9195
0.8872
0.8996
245,804
-0.01(-0.82%)
Jul 29, 2003
0.9120
0.9219
0.8996
0.9070
646,344
-0.00(-0.54%)
Jul 28, 2003
0.9058
0.9120
0.8760
0.9120
301,815
+0.02(+2.08%)
Jul 25, 2003
0.8909
0.9207
0.8909
0.8934
277,638
+0.00(+0.28%)
Jul 24, 2003
0.8835
0.9306
0.8773
0.8909
597,586
+0.01(+0.98%)
Jul 23, 2003
0.8673
0.8971
0.8599
0.8822
272,399
+0.02(+1.86%)
Jul 22, 2003
0.8264
0.8984
0.8264
0.8661
4,154,899
+0.04(+4.96%)
Jul 21, 2003
0.8314
0.8338
0.8251
0.8251
36,266
-0.01(-1.48%)
Jul 18, 2003
0.8338
0.8376
0.8177
0.8376
70,114
+0.00(+0.30%)
Jul 17, 2003
0.8549
0.8549
0.8065
0.8351
294,159
-0.02(-2.32%)
Jul 16, 2003
0.8686
0.8686
0.8438
0.8549
33,848
-0.00(-0.14%)
Jul 15, 2003
0.8562
0.8797
0.8227
0.8562
143,856
+0.00(+0.00%)
Jul 14, 2003
0.8512
0.8649
0.8127
0.8562
803,498
+0.01(+0.73%)
Jul 11, 2003
0.8475
0.8735
0.8376
0.8500
290,532
+0.01(+0.88%)
Jul 10, 2003
0.7879
0.8438
0.7693
0.8425
848,629
+0.04(+5.27%)
Jul 09, 2003
0.8438
0.8438
0.7445
0.8003
9,842,249
-0.04(-5.15%)
Jul 08, 2003
0.8934
0.9120
0.8314
0.8438
346,543
-0.04(-4.23%)
Jul 07, 2003
0.8251
0.8847
0.8251
0.8810
463,804
+0.06(+6.77%)
Jul 03, 2003
0.8065
0.8500
0.8065
0.8251
246,610
+0.05(+6.57%)
Jul 02, 2003
0.7445
0.8003
0.7445
0.7743
128,946
+0.04(+5.05%)
Jul 01, 2003
0.7346
0.7395
0.7259
0.7370
33,042
-0.01(-1.00%)
Jun 30, 2003
0.7569
0.7569
0.7284
0.7445
176,495
-0.00(-0.66%)
Jun 27, 2003
0.7284
0.7755
0.7098
0.7495
145,064
+0.02(+2.90%)
Jun 26, 2003
0.7135
0.7433
0.6961
0.7284
120,887
+0.00(+0.00%)
Jun 25, 2003
0.7259
0.7383
0.7234
0.7284
59,234
-0.00(-0.51%)
Jun 24, 2003
0.7395
0.7395
0.7135
0.7321
34,251
-0.01(-0.84%)
Jun 23, 2003
0.7333
0.7445
0.7197
0.7383
116,857
+0.00(+0.68%)
Jun 20, 2003
0.7296
0.7433
0.7197
0.7333
58,831
+0.02(+2.25%)
Jun 19, 2003
0.7073
0.7383
0.7073
0.7172
76,562
+0.02(+3.21%)
Jun 18, 2003
0.7135
0.7160
0.6887
0.6949
94,292
-0.02(-3.45%)
Jun 17, 2003
0.7259
0.7308
0.7073
0.7197
323,575
-0.00(-0.34%)
Jun 16, 2003
0.6887
0.7420
0.6887
0.7222
86,635
+0.03(+4.86%)
Jun 13, 2003
0.7321
0.7445
0.6825
0.6887
236,939
-0.03(-4.31%)
Jun 12, 2003
0.7197
0.7445
0.7098
0.7197
111,216
-0.02(-3.33%)
Jun 11, 2003
0.7346
0.7507
0.7147
0.7445
102,754
+0.00(+0.67%)
Jun 10, 2003
0.7557
0.7557
0.7296
0.7395
78,173
-0.03(-3.72%)
Jun 09, 2003
0.7495
0.7867
0.7495
0.7681
172,063
+0.02(+2.48%)
Jun 06, 2003
0.7817
0.7854
0.7470
0.7495
180,122
-0.03(-3.36%)
Jun 05, 2003
0.7445
0.8189
0.7358
0.7755
979,590
+0.12(+17.92%)
Jun 04, 2003
0.6390
0.6700
0.6390
0.6576
137,811
+0.02(+3.92%)
Jun 03, 2003
0.5646
0.6452
0.5609
0.6328
210,344
+0.04(+6.92%)
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
.