Guess', Inc. ( GES) - Price History
Stock symbol GES is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GES (Guess', Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $16.81 | $16.81 |
| January 2026 | $16.81 | $16.81 |
| December 2025 | $16.75 | $16.75 |
| November 2025 | $16.83 | $17.06 |
| October 2025 | $16.76 | $16.98 |
| September 2025 | $16.49 | $16.71 |
| August 2025 | $16.37 | $16.81 |
| July 2025 | $12.66 | $13 |
| June 2025 | $11.77 | $12.09 |
| May 2025 | $9.95 | $10.48 |
| April 2025 | $10.68 | $11.25 |
| March 2025 | $10.18 | $11.07 |
| February 2025 | $9.34 | $10.16 |
| January 2025 | $11.87 | $12.91 |
| December 2024 | $12.93 | $14.06 |
| November 2024 | $14.85 | $16.46 |
| October 2024 | $15.32 | $16.99 |
| September 2024 | $18.16 | $20.13 |
| August 2024 | $18.40 | $20.72 |
| July 2024 | $21.35 | $24.05 |
| June 2024 | $18.11 | $20.40 |
| May 2024 | $20.39 | $23.27 |
| April 2024 | $23.46 | $26.78 |
| March 2024 | $25.02 | $31.47 |
| February 2024 | $20.18 | $25.38 |
| January 2024 | $17.76 | $22.34 |
| December 2023 | $18.33 | $23.06 |
| November 2023 | $17.27 | $22.02 |
| October 2023 | $16.86 | $21.50 |
| September 2023 | $16.97 | $21.64 |
| August 2023 | $18.63 | $24.06 |
| July 2023 | $16.26 | $20.99 |
| June 2023 | $15.06 | $19.45 |
| May 2023 | $14.65 | $19.21 |
| April 2023 | $14.38 | $18.85 |
| March 2023 | $14.84 | $19.46 |
| February 2023 | $15.85 | $21.04 |
| January 2023 | $17.45 | $23.17 |
| December 2022 | $15.58 | $20.69 |
| November 2022 | $15.47 | $20.76 |
| October 2022 | $12.65 | $16.98 |
| September 2022 | $10.93 | $14.67 |
| August 2022 | $12.83 | $17.47 |
| July 2022 | $13.89 | $18.91 |
| June 2022 | $12.52 | $17.05 |
| May 2022 | $15.15 | $20.86 |
| April 2022 | $16.32 | $22.47 |
| March 2022 | $15.87 | $21.85 |
| February 2022 | $15.75 | $21.90 |
| January 2022 | $16.55 | $23.02 |
| December 2021 | $17.02 | $23.68 |
| November 2021 | $16.06 | $22.55 |
| October 2021 | $14.75 | $20.71 |
| September 2021 | $14.97 | $21.01 |
| August 2021 | $17.15 | $24.19 |
| July 2021 | $15.82 | $22.32 |
| June 2021 | $18.71 | $26.40 |
| May 2021 | $20.74 | $29.37 |
| April 2021 | $19.09 | $27.04 |
| March 2021 | $16.52 | $23.50 |
| February 2021 | $17.73 | $25.21 |
| January 2021 | $16.33 | $23.22 |
| December 2020 | $15.90 | $22.62 |
| November 2020 | $11.73 | $16.79 |
| October 2020 | $8.23 | $11.78 |
| September 2020 | $8.12 | $11.62 |
| August 2020 | $7.97 | $11.50 |
| July 2020 | $7.16 | $10.34 |
| June 2020 | $6.70 | $9.67 |
| May 2020 | $6.63 | $9.57 |
| April 2020 | $6.48 | $9.35 |
| March 2020 | $4.69 | $6.77 |
| February 2020 | $11.22 | $16.20 |
| January 2020 | $14.75 | $21.29 |
| December 2019 | $15.50 | $22.38 |
| November 2019 | $13.26 | $19.25 |
| October 2019 | $11.54 | $16.75 |
| September 2019 | $12.76 | $18.53 |
| August 2019 | $12.37 | $18.07 |
| July 2019 | $11.53 | $16.85 |
| June 2019 | $11.05 | $16.15 |
| May 2019 | $10.98 | $16.17 |
| April 2019 | $13.83 | $20.37 |
| March 2019 | $13.16 | $19.60 |
| February 2019 | $15.03 | $22.39 |
| January 2019 | $13.10 | $19.51 |
| December 2018 | $13.94 | $20.77 |
| November 2018 | $15.81 | $23.80 |
| October 2018 | $14.11 | $21.24 |
| September 2018 | $15.02 | $22.60 |
| August 2018 | $16.12 | $24.50 |
| July 2018 | $14.90 | $22.66 |
| June 2018 | $14.08 | $21.40 |
| May 2018 | $12.76 | $19.60 |
| April 2018 | $15.17 | $23.29 |
| March 2018 | $13.36 | $20.74 |
| February 2018 | $10.17 | $15.79 |
| January 2018 | $11.83 | $18.37 |
| December 2017 | $10.87 | $16.88 |
| November 2017 | $10.49 | $16.50 |
| October 2017 | $10.30 | $16.21 |
| September 2017 | $10.82 | $17.03 |
| August 2017 | $9.76 | $15.58 |
| July 2017 | $8.18 | $13.06 |
| June 2017 | $8.01 | $12.78 |
| May 2017 | $7.40 | $12.04 |
| April 2017 | $6.86 | $11.16 |
| March 2017 | $6.86 | $11.15 |
| February 2017 | $7.65 | $12.70 |
| January 2017 | $7.69 | $12.77 |
| December 2016 | $7.29 | $12.10 |
| November 2016 | $9.08 | $15.32 |
| October 2016 | $8 | $13.50 |
| September 2016 | $8.66 | $14.61 |
| August 2016 | $9.71 | $16.63 |
| July 2016 | $8.60 | $14.72 |
| June 2016 | $8.79 | $15.05 |
| May 2016 | $9.08 | $15.77 |
| April 2016 | $10.56 | $18.35 |
| March 2016 | $10.81 | $18.77 |
| February 2016 | $12.14 | $21.35 |
| January 2016 | $10.54 | $18.54 |
| December 2015 | $10.74 | $18.88 |
| November 2015 | $11.07 | $19.69 |
| October 2015 | $11.83 | $21.05 |
| September 2015 | $12.01 | $21.36 |
| August 2015 | $12.30 | $22.11 |
| July 2015 | $12.18 | $21.89 |
| June 2015 | $10.67 | $19.17 |
| May 2015 | $9.65 | $17.54 |
| April 2015 | $10.08 | $18.31 |
| March 2015 | $10.23 | $18.59 |
| February 2015 | $9.84 | $18.11 |
| January 2015 | $10.21 | $18.78 |
| December 2014 | $11.46 | $21.08 |
| November 2014 | $12.19 | $22.67 |
| October 2014 | $11.92 | $22.17 |
| September 2014 | $11.81 | $21.97 |
| August 2014 | $12.48 | $23.44 |
| July 2014 | $13.85 | $26.01 |
| June 2014 | $14.37 | $27 |
| May 2014 | $13.46 | $25.50 |
| April 2014 | $14.20 | $26.91 |
| March 2014 | $14.56 | $27.60 |
| February 2014 | $15.88 | $30.34 |
| January 2014 | $14.68 | $28.05 |
| December 2013 | $16.26 | $31.07 |
| November 2013 | $17.82 | $34.26 |
| October 2013 | $16.25 | $31.25 |
| September 2013 | $15.52 | $29.85 |
| August 2013 | $15.76 | $30.50 |
| July 2013 | $17.40 | $33.68 |
| June 2013 | $16.03 | $31.03 |
| May 2013 | $16.32 | $31.78 |
| April 2013 | $14.21 | $27.68 |
| March 2013 | $12.65 | $24.83 |
| February 2013 | $14.10 | $27.69 |
| January 2013 | $13.80 | $27.09 |
| December 2012 | $12.50 | $24.54 |
| November 2012 | $12.47 | $25.87 |
| October 2012 | $11.94 | $24.78 |
| September 2012 | $12.25 | $25.42 |
| August 2012 | $12.56 | $26.06 |
| July 2012 | $14.40 | $30.10 |
| June 2012 | $14.53 | $30.37 |
| May 2012 | $12.64 | $26.64 |
| April 2012 | $13.90 | $29.28 |
| March 2012 | $14.83 | $31.25 |
| February 2012 | $16.34 | $34.65 |
| January 2012 | $14.15 | $30 |
| December 2011 | $14.06 | $29.82 |
| November 2011 | $13.17 | $28.12 |
| October 2011 | $15.45 | $32.99 |
| September 2011 | $13.34 | $28.49 |
| August 2011 | $15.88 | $34.11 |
| July 2011 | $17.75 | $38.12 |
| June 2011 | $19.58 | $42.06 |
| May 2011 | $21.18 | $45.72 |
| April 2011 | $19.92 | $42.99 |
| March 2011 | $18.23 | $39.35 |
| February 2011 | $20.88 | $45.29 |
| January 2011 | $19.72 | $42.78 |
| December 2010 | $21.81 | $47.32 |
| November 2010 | $20.80 | $47.25 |
| October 2010 | $17.14 | $38.92 |
| September 2010 | $17.89 | $40.63 |
| August 2010 | $14.16 | $32.32 |
| July 2010 | $15.65 | $35.70 |
| June 2010 | $13.69 | $31.24 |
| May 2010 | $16.57 | $37.99 |
| April 2010 | $20.01 | $45.87 |
| March 2010 | $20.49 | $46.98 |
| February 2010 | $17.73 | $40.79 |
| January 2010 | $17.26 | $39.71 |
| December 2009 | $18.39 | $42.30 |
| November 2009 | $16.06 | $37.05 |
| October 2009 | $15.84 | $36.55 |
| September 2009 | $16.06 | $37.04 |
| August 2009 | $15.14 | $35.04 |
| July 2009 | $12.56 | $29.07 |
| June 2009 | $11.14 | $25.78 |
| May 2009 | $11.11 | $25.82 |
| April 2009 | $11.20 | $26.04 |
| March 2009 | $9.07 | $21.08 |
| February 2009 | $6.88 | $16.07 |
| January 2009 | $6.89 | $16.09 |
| December 2008 | $6.57 | $15.35 |
| November 2008 | $5.63 | $13.23 |
| October 2008 | $9.26 | $21.77 |
| September 2008 | $14.80 | $34.79 |
| August 2008 | $15.82 | $37.27 |
| July 2008 | $13.44 | $31.67 |
| June 2008 | $15.89 | $37.45 |
| May 2008 | $17.29 | $40.83 |
| April 2008 | $16.21 | $38.28 |
| March 2008 | $17.14 | $40.47 |
| February 2008 | $17.38 | $41.13 |
| January 2008 | $15.77 | $37.31 |
| December 2007 | $16.01 | $37.89 |
| November 2007 | $19.80 | $46.93 |
| October 2007 | $21.68 | $51.39 |
| September 2007 | $20.68 | $49.03 |
| August 2007 | $22.32 | $53 |
| July 2007 | $20 | $47.49 |
| June 2007 | $20.23 | $48.04 |
| May 2007 | $18.59 | $44.20 |
| April 2007 | $16.57 | $39.40 |
| March 2007 | $17.03 | $40.49 |
| February 2007 | $17.13 | $81.46 |
| January 2007 | $15.14 | $72.11 |
| December 2006 | $13.32 | $63.43 |
| November 2006 | $13.05 | $62.16 |
| October 2006 | $11.96 | $56.95 |
| September 2006 | $10.19 | $48.53 |
| August 2006 | $8.57 | $40.80 |
| July 2006 | $8.95 | $42.60 |
| June 2006 | $8.77 | $41.75 |
| May 2006 | $8.71 | $41.46 |
| April 2006 | $8.32 | $39.63 |
| March 2006 | $8.21 | $39.11 |
| February 2006 | $7.60 | $36.19 |
| January 2006 | $8.91 | $42.43 |
| December 2005 | $7.48 | $35.60 |
| November 2005 | $7.12 | $33.88 |
| October 2005 | $5.70 | $27.12 |
| September 2005 | $4.50 | $21.43 |
| August 2005 | $4.54 | $21.63 |
| July 2005 | $4.91 | $23.40 |
| June 2005 | $3.48 | $16.58 |
| May 2005 | $3.54 | $16.84 |
| April 2005 | $2.73 | $13.02 |
| March 2005 | $2.88 | $13.70 |
| February 2005 | $3.10 | $14.74 |
| January 2005 | $2.98 | $14.20 |
| December 2004 | $2.64 | $12.55 |
| November 2004 | $3.04 | $14.50 |
| October 2004 | $3.51 | $16.70 |
| September 2004 | $3.74 | $17.81 |
| August 2004 | $3.19 | $15.18 |
| July 2004 | $3.40 | $16.20 |
| June 2004 | $3.38 | $16.10 |
| May 2004 | $3.23 | $15.40 |
| April 2004 | $3.27 | $15.57 |
| March 2004 | $3.79 | $18.03 |
| February 2004 | $3.26 | $15.50 |
| January 2004 | $2.78 | $13.22 |
| December 2003 | $2.54 | $12.07 |
| November 2003 | $2.98 | $14.20 |
| October 2003 | $2.48 | $11.80 |
| September 2003 | $1.87 | $8.90 |
| August 2003 | $1.68 | $8.02 |
| July 2003 | $1.60 | $7.60 |
| June 2003 | $1.26 | $6 |
| May 2003 | $1.06 | $5.07 |
| April 2003 | $0.85 | $4.03 |
| March 2003 | $0.75 | $3.56 |
| February 2003 | $0.75 | $3.55 |
| January 2003 | $0.75 | $3.55 |
| December 2002 | $0.88 | $4.19 |
| November 2002 | $1.10 | $5.24 |
| October 2002 | $0.96 | $4.58 |
| September 2002 | $0.90 | $4.29 |
| August 2002 | $1.10 | $5.22 |
| July 2002 | $1.18 | $5.60 |
| June 2002 | $1.51 | $7.20 |
| May 2002 | $1.37 | $6.53 |
| April 2002 | $1.54 | $7.31 |
| March 2002 | $1.63 | $7.78 |
| February 2002 | $1.91 | $9.09 |
| January 2002 | $1.78 | $8.47 |
| December 2001 | $1.58 | $7.50 |
| November 2001 | $1.41 | $6.70 |
| October 2001 | $1.25 | $5.95 |
| September 2001 | $1.36 | $6.45 |
| August 2001 | $1.56 | $7.45 |
| July 2001 | $1.75 | $8.33 |
| June 2001 | $1.41 | $6.70 |
| May 2001 | $1.77 | $8.45 |
| April 2001 | $1.30 | $6.20 |
| March 2001 | $1.30 | $6.19 |
| February 2001 | $1.62 | $7.70 |
| January 2001 | $1.47 | $7.02 |
| December 2000 | $1.12 | $5.31 |
| November 2000 | $0.96 | $4.56 |
| October 2000 | $1.56 | $7.44 |
| September 2000 | $2.36 | $11.25 |
| August 2000 | $4.76 | $22.69 |
| July 2000 | $2.94 | $14 |
| June 2000 | $2.94 | $14 |
| May 2000 | $3.20 | $15.25 |
| April 2000 | $5.78 | $27.50 |
| March 2000 | $6.72 | $32 |
| February 2000 | $4.48 | $21.31 |
| January 2000 | $4.92 | $23.44 |
| December 1999 | $4.57 | $21.75 |
| November 1999 | $3.77 | $17.94 |
| October 1999 | $2.73 | $13 |
| September 1999 | $2.82 | $13.44 |
| August 1999 | $2.77 | $13.19 |
| July 1999 | $2.97 | $14.12 |
| June 1999 | $2.90 | $13.81 |
| May 1999 | $2.28 | $10.88 |
| April 1999 | $1.60 | $7.62 |
| March 1999 | $1.29 | $6.12 |
| February 1999 | $1.44 | $6.88 |
| January 1999 | $1.61 | $7.69 |
| December 1998 | $1.01 | $4.81 |
| November 1998 | $0.76 | $3.62 |
| October 1998 | $0.81 | $3.88 |
| September 1998 | $0.85 | $4.06 |
| August 1998 | $0.89 | $4.25 |
| July 1998 | $0.83 | $3.94 |
| June 1998 | $1.04 | $4.94 |
| May 1998 | $1.12 | $5.31 |
| April 1998 | $1.25 | $5.94 |
| March 1998 | $1.43 | $6.81 |
| February 1998 | $1.14 | $5.44 |
| January 1998 | $1.09 | $5.19 |
| December 1997 | $1.44 | $6.88 |
| November 1997 | $1.73 | $8.25 |
| October 1997 | $1.78 | $8.50 |
| September 1997 | $1.93 | $9.19 |
| August 1997 | $1.85 | $8.81 |
| July 1997 | $2 | $9.50 |
| June 1997 | $2.13 | $10.12 |
| May 1997 | $2.57 | $12.25 |
| April 1997 | $2.26 | $10.75 |
| March 1997 | $2.26 | $10.75 |
| February 1997 | $2.23 | $10.62 |
| January 1997 | $2.94 | $14 |
| December 1996 | $3.02 | $14.38 |
| November 1996 | $2.81 | $13.38 |
| October 1996 | $2.68 | $12.75 |
| September 1996 | $2.78 | $13.25 |
| August 1996 | $3.54 | $16.88 |
GES
Price: $16.81
52 week price:
Dividend Yield: 6.26%
5-year range yield:
Forward Dividend Yield: 5.35%
Payout Ratio: 44.94%
Payout Ratio Range:
Dividend Per Share: 0.90 USD
Earnings Per Share: 1.16 USD
P/E Ratio: 14.46
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Apparel Retail
Country: United States
Volume: 35492
Ebitda: 18.9 millionMarket Capitalization: 874.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 6.39%
DGR5: 30.00%
DGR10: 13.17%