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
)
24.36
+0.66 (+2.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2003
0.4969
0.5031
0.4907
0.5006
123,561
+0.00(+0.75%)
Apr 29, 2003
0.4833
0.5031
0.4833
0.4969
341,707
+0.02(+3.63%)
Apr 28, 2003
0.4783
0.4845
0.4733
0.4795
30,186
+0.01(+1.31%)
Apr 25, 2003
0.4845
0.4845
0.4659
0.4733
233,842
-0.01(-2.31%)
Apr 24, 2003
0.4932
0.4969
0.4845
0.4845
259,600
-0.01(-2.01%)
Apr 23, 2003
0.5093
0.5093
0.4870
0.4944
27,368
-0.01(-2.93%)
Apr 22, 2003
0.4746
0.5106
0.4746
0.5093
43,870
+0.03(+7.05%)
Apr 21, 2003
0.4882
0.4932
0.4708
0.4758
18,514
-0.01(-1.54%)
Apr 17, 2003
0.4708
0.4845
0.4671
0.4833
31,393
+0.01(+2.91%)
Apr 16, 2003
0.4534
0.4919
0.4497
0.4696
151,333
+0.02(+4.42%)
Apr 15, 2003
0.4398
0.4510
0.4348
0.4497
39,845
+0.01(+2.84%)
Apr 14, 2003
0.4336
0.4398
0.4286
0.4373
332,852
+0.00(+0.57%)
Apr 11, 2003
0.4298
0.4373
0.4286
0.4348
76,874
+0.01(+1.74%)
Apr 10, 2003
0.4249
0.4286
0.4249
0.4273
93,375
+0.00(+0.58%)
Apr 09, 2003
0.4298
0.4360
0.4249
0.4249
57,152
-0.00(-1.16%)
Apr 08, 2003
0.4298
0.4311
0.4286
0.4298
16,501
-0.00(-0.29%)
Apr 07, 2003
0.4286
0.4323
0.4286
0.4311
22,538
+0.00(+0.58%)
Apr 04, 2003
0.4348
0.4286
0.4199
0.4286
152,138
+0.00(+0.58%)
Apr 03, 2003
0.4348
0.4410
0.4224
0.4261
408,116
+0.00(+0.29%)
Apr 02, 2003
0.4336
0.4336
0.4249
0.4249
109,877
-0.01(-2.01%)
Apr 01, 2003
0.4423
0.4423
0.4298
0.4336
74,861
-0.01(-1.97%)
Mar 31, 2003
0.4522
0.4596
0.4423
0.4423
59,969
-0.01(-2.47%)
Mar 28, 2003
0.4472
0.4572
0.4472
0.4534
16,501
+0.01(+1.67%)
Mar 27, 2003
0.4447
0.4472
0.4348
0.4460
27,771
-0.00(-1.10%)
Mar 26, 2003
0.4510
0.4708
0.4472
0.4510
22,941
-0.00(-0.27%)
Mar 25, 2003
0.4522
0.4646
0.4385
0.4522
33,808
+0.00(+0.28%)
Mar 24, 2003
0.4659
0.4659
0.4510
0.4510
24,148
-0.01(-3.20%)
Mar 21, 2003
0.4721
0.4870
0.4572
0.4659
80,496
-0.02(-3.85%)
Mar 20, 2003
0.4659
0.4857
0.4596
0.4845
22,941
+0.02(+3.72%)
Mar 19, 2003
0.4547
0.4721
0.4472
0.4671
28,576
+0.01(+2.17%)
Mar 18, 2003
0.4584
0.4683
0.4559
0.4572
19,721
-0.00(-0.54%)
Mar 17, 2003
0.4423
0.4596
0.4373
0.4596
62,384
+0.02(+4.23%)
Mar 14, 2003
0.4435
0.4534
0.4348
0.4410
40,248
-0.01(-1.93%)
Mar 13, 2003
0.4224
0.4497
0.4100
0.4497
50,310
+0.03(+8.06%)
Mar 12, 2003
0.4149
0.4162
0.4100
0.4162
49,505
+0.00(+0.00%)
Mar 11, 2003
0.4137
0.4162
0.4137
0.4162
1,207
+0.00(+0.90%)
Mar 10, 2003
0.4174
0.4236
0.4124
0.4124
73,654
-0.00(-1.19%)
Mar 07, 2003
0.4323
0.4348
0.4187
0.4174
29,783
-0.01(-3.45%)
Mar 06, 2003
0.4224
0.4348
0.4199
0.4323
16,904
+0.00(+1.16%)
Mar 05, 2003
0.4348
0.4348
0.4224
0.4273
21,331
-0.01(-1.71%)
Mar 04, 2003
0.4236
0.4348
0.4224
0.4348
19,319
+0.01(+1.45%)
Mar 03, 2003
0.4472
0.4472
0.4187
0.4286
50,712
-0.01(-2.82%)
Feb 28, 2003
0.4360
0.4410
0.4336
0.4410
50,310
+0.01(+1.43%)
Feb 27, 2003
0.4348
0.4348
0.4273
0.4348
34,210
+0.00(+0.00%)
Feb 26, 2003
0.4596
0.4596
0.4348
0.4348
25,356
-0.03(-5.66%)
Feb 25, 2003
0.4360
0.4609
0.4360
0.4609
31,796
+0.02(+4.21%)
Feb 24, 2003
0.4584
0.4584
0.4385
0.4423
13,281
-0.00(-1.11%)
Feb 21, 2003
0.4435
0.4522
0.4286
0.4472
15,294
+0.00(+0.56%)
Feb 20, 2003
0.4224
0.4485
0.4162
0.4447
46,285
+0.01(+3.17%)
Feb 19, 2003
0.4323
0.4323
0.4224
0.4311
17,709
-0.00(-0.29%)
Feb 18, 2003
0.4286
0.4423
0.4286
0.4323
64,799
-0.00(-0.29%)
Feb 14, 2003
0.4323
0.4336
0.4224
0.4336
18,514
+0.01(+1.75%)
Feb 13, 2003
0.4336
0.4348
0.4261
0.4261
26,966
-0.01(-1.44%)
Feb 12, 2003
0.4472
0.4472
0.4323
0.4323
20,526
-0.01(-3.33%)
Feb 11, 2003
0.4398
0.4472
0.4298
0.4472
60,774
+0.01(+1.41%)
Feb 10, 2003
0.4447
0.4497
0.4360
0.4410
38,638
+0.00(+1.14%)
Feb 07, 2003
0.4534
0.4534
0.4348
0.4360
31,796
-0.02(-4.10%)
Feb 06, 2003
0.4423
0.4659
0.4423
0.4547
41,053
+0.01(+3.10%)
Feb 05, 2003
0.4348
0.4472
0.4273
0.4410
81,301
+0.00(+0.85%)
Feb 04, 2003
0.4410
0.4410
0.4298
0.4373
174,274
-0.00(-0.84%)
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
.