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 (%)
Aug 30, 2002
0.6378
0.6502
0.6378
0.6477
80,591
+0.01(+1.56%)
Aug 29, 2002
0.6266
0.6390
0.6266
0.6378
24,983
+0.01(+1.78%)
Aug 28, 2002
0.6204
0.6328
0.6204
0.6266
24,983
+0.01(+1.00%)
Aug 27, 2002
0.6328
0.6328
0.6204
0.6204
25,386
-0.00(-0.79%)
Aug 26, 2002
0.6080
0.6328
0.6080
0.6254
37,475
+0.02(+2.86%)
Aug 23, 2002
0.6254
0.6266
0.6080
0.6080
23,371
-0.02(-2.97%)
Aug 22, 2002
0.6427
0.6427
0.6080
0.6266
37,072
-0.01(-1.94%)
Aug 21, 2002
0.6316
0.6390
0.6316
0.6390
4,835
+0.01(+2.39%)
Aug 20, 2002
0.6167
0.6390
0.6167
0.6241
24,983
+0.02(+2.65%)
Aug 16, 2002
0.6167
0.6179
0.5956
0.6080
31,027
-0.01(-1.41%)
Aug 15, 2002
0.6328
0.6390
0.6154
0.6167
22,968
-0.02(-2.55%)
Aug 14, 2002
0.6204
0.6328
0.6043
0.6328
14,506
+0.02(+3.24%)
Aug 13, 2002
0.6142
0.6142
0.6080
0.6130
25,789
-0.00(-0.40%)
Aug 12, 2002
0.6030
0.6192
0.5956
0.6154
39,489
-0.07(-9.82%)
Aug 07, 2002
0.6427
0.6825
0.6390
0.6825
1,171,801
+0.04(+6.80%)
Aug 06, 2002
0.6241
0.6514
0.6241
0.6390
1,849,174
+0.02(+3.00%)
Aug 05, 2002
0.6254
0.6390
0.6167
0.6204
239,760
+0.00(+0.00%)
Aug 02, 2002
0.6700
0.6700
0.6204
0.6204
1,893,902
-0.06(-9.09%)
Aug 01, 2002
0.6899
0.7073
0.6762
0.6825
133,379
-0.01(-1.79%)
Jul 31, 2002
0.7916
0.7916
0.6949
0.6949
208,329
-0.10(-12.50%)
Jul 30, 2002
0.8065
0.8065
0.7780
0.7941
8,462
-0.02(-2.14%)
Jul 29, 2002
0.7817
0.8115
0.7755
0.8115
24,983
+0.04(+5.48%)
Jul 26, 2002
0.7495
0.7693
0.7445
0.7693
45,534
+0.03(+3.51%)
Jul 25, 2002
0.7420
0.7631
0.7420
0.7433
45,131
-0.00(-0.17%)
Jul 24, 2002
0.7631
0.7631
0.7259
0.7445
60,040
-0.02(-2.91%)
Jul 23, 2002
0.8041
0.8041
0.7668
0.7668
110,813
-0.04(-4.63%)
Jul 22, 2002
0.8189
0.8189
0.7991
0.8041
44,728
-0.01(-1.82%)
Jul 19, 2002
0.7879
0.8438
0.7817
0.8189
120,887
+0.03(+3.94%)
Jul 17, 2002
0.7321
0.7879
0.7321
0.7879
54,802
+0.04(+5.83%)
Jul 12, 2002
0.7569
0.7619
0.7445
0.7445
201,478
-0.02(-2.28%)
Jul 11, 2002
0.7693
0.7755
0.7445
0.7619
52,787
-0.01(-1.76%)
Jul 10, 2002
0.7817
0.7817
0.7706
0.7755
18,939
-0.00(-0.48%)
Jul 09, 2002
0.8127
0.8127
0.7792
0.7792
26,595
-0.03(-4.12%)
Jul 08, 2002
0.7879
0.8127
0.7879
0.8127
68,502
+0.02(+3.15%)
Jul 05, 2002
0.8934
0.8934
0.7259
0.7879
238,148
-0.11(-12.41%)
Jul 04, 2002
0.8934
0.8996
0.8934
0.8996
80,591
+0.00(+0.00%)
Jul 03, 2002
0.8934
0.8996
0.8934
0.8996
13,297
+0.01(+0.69%)
Jul 02, 2002
0.9058
0.9070
0.8934
0.8934
63,667
-0.01(-1.37%)
Jul 01, 2002
0.8934
0.9058
0.8934
0.9058
58,428
+0.01(+1.39%)
Jun 28, 2002
0.8624
0.8934
0.8624
0.8934
340,902
+0.03(+3.60%)
Jun 27, 2002
0.8549
0.8624
0.8388
0.8624
66,488
+0.02(+2.36%)
Jun 26, 2002
0.8202
0.8438
0.8127
0.8425
66,488
+0.02(+2.72%)
Jun 25, 2002
0.7966
0.8251
0.7966
0.8202
64,070
+0.02(+2.01%)
Jun 21, 2002
0.8053
0.8127
0.7954
0.8041
189,793
-0.00(-0.15%)
Jun 20, 2002
0.8189
0.8251
0.8028
0.8053
813,169
-0.01(-1.67%)
Jun 19, 2002
0.8276
0.8376
0.8189
0.8189
180,525
-0.01(-1.49%)
Jun 18, 2002
0.8376
0.8549
0.8314
0.8314
45,534
+0.00(+0.15%)
Jun 17, 2002
0.8189
0.8301
0.8152
0.8301
85,830
+0.02(+2.14%)
Jun 14, 2002
0.7904
0.8127
0.7904
0.8127
79,382
+0.02(+3.15%)
Jun 12, 2002
0.7755
0.7879
0.7755
0.7879
83,412
+0.01(+1.60%)
Jun 11, 2002
0.7768
0.7941
0.7755
0.7755
64,473
-0.00(-0.16%)
Jun 10, 2002
0.7904
0.7941
0.7768
0.7768
14,506
-0.02(-2.95%)
Jun 07, 2002
0.7768
0.8003
0.7755
0.8003
33,848
+0.02(+3.04%)
Jun 06, 2002
0.7830
0.7879
0.7768
0.7768
10,476
-0.01(-1.42%)
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
.