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
)
26.24
-0.16 (-0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2004
2.050
2.062
1.888
1.934
2,135,972
-0.04(-2.26%)
Apr 29, 2004
2.113
2.131
1.965
1.979
562,669
-0.11(-5.40%)
Apr 28, 2004
2.143
2.143
2.081
2.092
265,638
-0.02(-0.94%)
Apr 27, 2004
2.205
2.211
2.092
2.112
677,779
-0.08(-3.68%)
Apr 26, 2004
2.210
2.255
2.191
2.193
925,708
-0.01(-0.68%)
Apr 23, 2004
2.215
2.232
2.186
2.208
891,095
+0.02(+1.08%)
Apr 22, 2004
2.122
2.236
2.067
2.184
652,423
+0.04(+1.74%)
Apr 21, 2004
2.062
2.183
2.062
2.147
964,749
+0.12(+5.69%)
Apr 20, 2004
2.019
2.062
2.006
2.031
685,829
+0.04(+2.25%)
Apr 19, 2004
2.013
2.019
1.947
1.986
1,156,733
-0.07(-3.21%)
Apr 16, 2004
2.044
2.062
2.013
2.052
414,556
+0.01(+0.61%)
Apr 15, 2004
2.072
2.106
2.008
2.040
462,049
-0.00(-0.06%)
Apr 14, 2004
2.062
2.080
1.950
2.041
1,816,804
-0.06(-2.84%)
Apr 13, 2004
2.231
2.232
2.050
2.101
1,244,072
-0.12(-5.53%)
Apr 12, 2004
2.211
2.286
2.211
2.224
913,231
+0.01(+0.62%)
Apr 08, 2004
2.291
2.293
2.199
2.210
405,299
-0.05(-2.20%)
Apr 07, 2004
2.267
2.280
2.224
2.260
981,653
-0.01(-0.33%)
Apr 06, 2004
2.291
2.293
2.265
2.267
1,032,366
-0.02(-1.03%)
Apr 05, 2004
2.432
2.432
2.249
2.291
1,434,043
-0.12(-4.95%)
Apr 02, 2004
2.295
2.422
2.291
2.410
1,382,525
+0.15(+6.48%)
Apr 01, 2004
2.280
2.286
2.242
2.263
849,237
+0.02(+1.05%)
Mar 31, 2004
2.242
2.272
2.240
2.240
393,627
+0.01(+0.39%)
Mar 30, 2004
2.231
2.250
2.224
2.231
643,568
+0.02(+0.84%)
Mar 29, 2004
2.239
2.311
2.194
2.213
767,130
+0.02(+1.08%)
Mar 26, 2004
2.147
2.273
2.131
2.189
481,771
+0.04(+1.97%)
Mar 25, 2004
2.114
2.168
2.113
2.147
269,260
+0.04(+2.13%)
Mar 24, 2004
2.112
2.143
2.062
2.102
296,629
+0.00(+0.06%)
Mar 23, 2004
2.149
2.157
2.031
2.101
653,228
-0.04(-1.97%)
Mar 22, 2004
2.124
2.176
2.101
2.143
1,262,586
+0.01(+0.41%)
Mar 19, 2004
2.099
2.155
2.081
2.134
604,930
+0.01(+0.47%)
Mar 18, 2004
2.081
2.132
2.081
2.124
516,786
+0.05(+2.58%)
Mar 17, 2004
2.000
2.099
1.969
2.071
407,714
+0.11(+5.84%)
Mar 16, 2004
1.969
1.999
1.870
1.957
358,209
-0.00(-0.13%)
Mar 15, 2004
2.020
2.049
1.957
1.959
190,374
-0.06(-2.95%)
Mar 12, 2004
1.993
2.031
1.975
2.019
525,641
+0.05(+2.78%)
Mar 11, 2004
2.050
2.067
1.955
1.964
559,852
-0.11(-5.33%)
Mar 10, 2004
2.131
2.134
2.020
2.075
519,604
-0.05(-2.34%)
Mar 09, 2004
2.142
2.142
2.056
2.124
879,825
-0.02(-1.04%)
Mar 08, 2004
2.096
2.184
2.055
2.147
1,665,873
+0.02(+0.93%)
Mar 05, 2004
2.099
2.150
2.082
2.127
692,671
+0.01(+0.71%)
Mar 04, 2004
2.006
2.123
1.957
2.112
776,387
+0.12(+6.25%)
Mar 03, 2004
2.001
2.001
1.937
1.988
343,317
-0.01(-0.62%)
Mar 02, 2004
1.944
2.006
1.926
2.000
692,671
+0.06(+2.94%)
Mar 01, 2004
1.932
1.950
1.913
1.943
1,926,279
+0.02(+0.90%)
Feb 27, 2004
1.937
1.948
1.898
1.926
1,975,381
-0.01(-0.58%)
Feb 26, 2004
1.960
2.013
1.937
1.937
1,545,531
-0.00(-0.06%)
Feb 25, 2004
1.939
1.988
1.913
1.938
1,832,500
-0.00(-0.06%)
Feb 24, 2004
2.014
2.019
1.927
1.939
1,267,013
-0.09(-4.29%)
Feb 23, 2004
1.873
2.050
1.863
2.026
1,219,118
+0.05(+2.58%)
Feb 20, 2004
1.882
2.025
1.832
1.975
2,142,412
+0.15(+7.94%)
Feb 19, 2004
1.873
1.873
1.816
1.830
384,772
-0.03(-1.80%)
Feb 18, 2004
1.873
1.873
1.851
1.863
238,671
-0.01(-0.53%)
Feb 17, 2004
1.873
1.876
1.836
1.873
628,677
+0.07(+4.14%)
Feb 13, 2004
1.863
1.863
1.789
1.799
477,746
-0.06(-3.47%)
Feb 12, 2004
1.846
1.863
1.839
1.863
557,840
+0.03(+1.63%)
Feb 11, 2004
1.798
1.857
1.783
1.834
1,189,737
+0.12(+7.27%)
Feb 10, 2004
1.726
1.732
1.673
1.709
508,737
-0.03(-1.64%)
Feb 09, 2004
1.752
1.801
1.723
1.738
663,290
-0.03(-1.48%)
Feb 06, 2004
1.727
1.780
1.721
1.764
696,696
+0.05(+3.20%)
Feb 05, 2004
1.742
1.758
1.708
1.709
440,315
-0.02(-1.29%)
Feb 04, 2004
1.734
1.759
1.708
1.732
662,887
+0.01(+0.58%)
Feb 03, 2004
1.721
1.739
1.665
1.722
630,689
+0.02(+1.24%)
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
.