Guess?, Inc. - Price History
Monthly price history for GES (Guess?, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $26.09 | $26.09 |
| April 2024 | $26.78 | $26.78 |
| March 2024 | $31.47 | $31.47 |
| February 2024 | $25.38 | $25.38 |
| January 2024 | $22.34 | $22.34 |
| December 2023 | $23.06 | $23.06 |
| November 2023 | $21.72 | $22.02 |
| October 2023 | $21.21 | $21.50 |
| September 2023 | $21.35 | $21.64 |
| August 2023 | $23.44 | $24.06 |
| July 2023 | $20.45 | $20.99 |
| June 2023 | $18.95 | $19.45 |
| May 2023 | $18.43 | $19.21 |
| April 2023 | $18.08 | $18.85 |
| March 2023 | $18.67 | $19.46 |
| February 2023 | $19.93 | $21.04 |
| January 2023 | $21.95 | $23.17 |
| December 2022 | $19.60 | $20.69 |
| November 2022 | $19.45 | $20.76 |
| October 2022 | $15.91 | $16.98 |
| September 2022 | $13.75 | $14.67 |
| August 2022 | $16.14 | $17.47 |
| July 2022 | $17.47 | $18.91 |
| June 2022 | $15.75 | $17.05 |
| May 2022 | $19.06 | $20.86 |
| April 2022 | $20.53 | $22.47 |
| March 2022 | $19.96 | $21.85 |
| February 2022 | $19.81 | $21.90 |
| January 2022 | $20.82 | $23.02 |
| December 2021 | $21.42 | $23.68 |
| November 2021 | $20.21 | $22.55 |
| October 2021 | $18.56 | $20.71 |
| September 2021 | $18.83 | $21.01 |
| August 2021 | $21.57 | $24.19 |
| July 2021 | $19.90 | $22.32 |
| June 2021 | $23.54 | $26.40 |
| May 2021 | $26.08 | $29.37 |
| April 2021 | $24.01 | $27.04 |
| March 2021 | $20.79 | $23.50 |
| February 2021 | $22.30 | $25.21 |
| January 2021 | $20.54 | $23.22 |
| December 2020 | $20.01 | $22.62 |
| November 2020 | $14.76 | $16.79 |
| October 2020 | $10.36 | $11.78 |
| September 2020 | $10.22 | $11.62 |
| August 2020 | $10.02 | $11.50 |
| July 2020 | $9.01 | $10.34 |
| June 2020 | $8.43 | $9.67 |
| May 2020 | $8.34 | $9.57 |
| April 2020 | $8.15 | $9.35 |
| March 2020 | $5.90 | $6.77 |
| February 2020 | $14.12 | $16.20 |
| January 2020 | $18.55 | $21.29 |
| December 2019 | $19.50 | $22.38 |
| November 2019 | $16.68 | $19.25 |
| October 2019 | $14.51 | $16.75 |
| September 2019 | $16.06 | $18.53 |
| August 2019 | $15.56 | $18.07 |
| July 2019 | $14.51 | $16.85 |
| June 2019 | $13.91 | $16.15 |
| May 2019 | $13.81 | $16.17 |
| April 2019 | $17.40 | $20.37 |
| March 2019 | $16.55 | $19.60 |
| February 2019 | $18.91 | $22.39 |
| January 2019 | $16.48 | $19.51 |
| December 2018 | $17.54 | $20.77 |
| November 2018 | $19.90 | $23.80 |
| October 2018 | $17.76 | $21.24 |
| September 2018 | $18.89 | $22.60 |
| August 2018 | $20.28 | $24.50 |
| July 2018 | $18.75 | $22.66 |
| June 2018 | $17.71 | $21.40 |
| May 2018 | $16.06 | $19.60 |
| April 2018 | $19.08 | $23.29 |
| March 2018 | $16.81 | $20.74 |
| February 2018 | $12.80 | $15.79 |
| January 2018 | $14.89 | $18.37 |
| December 2017 | $13.68 | $16.88 |
| November 2017 | $13.20 | $16.50 |
| October 2017 | $12.96 | $16.21 |
| September 2017 | $13.62 | $17.03 |
| August 2017 | $12.28 | $15.58 |
| July 2017 | $10.29 | $13.06 |
| June 2017 | $10.07 | $12.78 |
| May 2017 | $9.31 | $12.04 |
| April 2017 | $8.63 | $11.16 |
| March 2017 | $8.62 | $11.15 |
| February 2017 | $9.62 | $12.70 |
| January 2017 | $9.67 | $12.77 |
| December 2016 | $9.17 | $12.10 |
| November 2016 | $11.42 | $15.32 |
| October 2016 | $10.06 | $13.50 |
| September 2016 | $10.89 | $14.61 |
| August 2016 | $12.22 | $16.63 |
| July 2016 | $10.82 | $14.72 |
| June 2016 | $11.06 | $15.05 |
| May 2016 | $11.42 | $15.77 |
| April 2016 | $13.29 | $18.35 |
| March 2016 | $13.60 | $18.77 |
| February 2016 | $15.28 | $21.35 |
| January 2016 | $13.26 | $18.54 |
| December 2015 | $13.51 | $18.88 |
| November 2015 | $13.92 | $19.69 |
| October 2015 | $14.89 | $21.05 |
| September 2015 | $15.11 | $21.36 |
| August 2015 | $15.48 | $22.11 |
| July 2015 | $15.33 | $21.89 |
| June 2015 | $13.42 | $19.17 |
| May 2015 | $12.14 | $17.54 |
| April 2015 | $12.68 | $18.31 |
| March 2015 | $12.87 | $18.59 |
| February 2015 | $12.38 | $18.11 |
| January 2015 | $12.84 | $18.78 |
| December 2014 | $14.42 | $21.08 |
| November 2014 | $15.33 | $22.67 |
| October 2014 | $14.99 | $22.17 |
| September 2014 | $14.86 | $21.97 |
| August 2014 | $15.70 | $23.44 |
| July 2014 | $17.42 | $26.01 |
| June 2014 | $18.08 | $27 |
| May 2014 | $16.93 | $25.50 |
| April 2014 | $17.87 | $26.91 |
| March 2014 | $18.32 | $27.60 |
| February 2014 | $19.98 | $30.34 |
| January 2014 | $18.47 | $28.05 |
| December 2013 | $20.46 | $31.07 |
| November 2013 | $22.42 | $34.26 |
| October 2013 | $20.45 | $31.25 |
| September 2013 | $19.53 | $29.85 |
| August 2013 | $19.83 | $30.50 |
| July 2013 | $21.89 | $33.68 |
| June 2013 | $20.17 | $31.03 |
| May 2013 | $20.53 | $31.78 |
| April 2013 | $17.88 | $27.68 |
| March 2013 | $15.91 | $24.83 |
| February 2013 | $17.74 | $27.69 |
| January 2013 | $17.36 | $27.09 |
| December 2012 | $15.72 | $24.54 |
| November 2012 | $15.69 | $25.87 |
| October 2012 | $15.03 | $24.78 |
| September 2012 | $15.42 | $25.42 |
| August 2012 | $15.80 | $26.06 |
| July 2012 | $18.12 | $30.10 |
| June 2012 | $18.28 | $30.37 |
| May 2012 | $15.92 | $26.64 |
| April 2012 | $17.50 | $29.28 |
| March 2012 | $18.67 | $31.25 |
| February 2012 | $20.58 | $34.65 |
| January 2012 | $17.82 | $30 |
| December 2011 | $17.71 | $29.82 |
| November 2011 | $16.59 | $28.12 |
| October 2011 | $19.47 | $32.99 |
| September 2011 | $16.81 | $28.49 |
| August 2011 | $20.01 | $34.11 |
| July 2011 | $22.36 | $38.12 |
| June 2011 | $24.67 | $42.06 |
| May 2011 | $26.70 | $45.72 |
| April 2011 | $25.10 | $42.99 |
| March 2011 | $22.98 | $39.35 |
| February 2011 | $26.32 | $45.29 |
| January 2011 | $24.86 | $42.78 |
| December 2010 | $27.50 | $47.32 |
| November 2010 | $26.23 | $47.25 |
| October 2010 | $21.61 | $38.92 |
| September 2010 | $22.56 | $40.63 |
| August 2010 | $17.86 | $32.32 |
| July 2010 | $19.73 | $35.70 |
| June 2010 | $17.26 | $31.24 |
| May 2010 | $20.89 | $37.99 |
| April 2010 | $25.22 | $45.87 |
| March 2010 | $25.84 | $46.98 |
| February 2010 | $22.36 | $40.79 |
| January 2010 | $21.76 | $39.71 |
| December 2009 | $23.18 | $42.30 |
| November 2009 | $20.25 | $37.05 |
| October 2009 | $19.98 | $36.55 |
| September 2009 | $20.24 | $37.04 |
| August 2009 | $19.08 | $35.04 |
| July 2009 | $15.83 | $29.07 |
| June 2009 | $14.04 | $25.78 |
| May 2009 | $14.01 | $25.82 |
| April 2009 | $14.13 | $26.04 |
| March 2009 | $11.44 | $21.08 |
| February 2009 | $8.68 | $16.07 |
| January 2009 | $8.69 | $16.09 |
| December 2008 | $8.29 | $15.35 |
| November 2008 | $7.10 | $13.23 |
| October 2008 | $11.69 | $21.77 |
| September 2008 | $18.68 | $34.79 |
| August 2008 | $19.97 | $37.27 |
| July 2008 | $16.97 | $31.67 |
| June 2008 | $20.06 | $37.45 |
| May 2008 | $21.84 | $40.83 |
| April 2008 | $20.47 | $38.28 |
| March 2008 | $21.64 | $40.47 |
| February 2008 | $21.96 | $41.13 |
| January 2008 | $19.92 | $37.31 |
| December 2007 | $20.23 | $37.89 |
| November 2007 | $25.01 | $46.93 |
| October 2007 | $27.38 | $51.39 |
| September 2007 | $26.13 | $49.03 |
| August 2007 | $28.20 | $53 |
| July 2007 | $25.27 | $47.49 |
| June 2007 | $25.56 | $48.04 |
| May 2007 | $23.49 | $44.20 |
| April 2007 | $20.94 | $39.40 |
| March 2007 | $21.52 | $40.49 |
| February 2007 | $21.65 | $81.46 |
| January 2007 | $19.14 | $72.11 |
| December 2006 | $16.83 | $63.43 |
| November 2006 | $16.50 | $62.16 |
| October 2006 | $15.11 | $56.95 |
| September 2006 | $12.88 | $48.53 |
| August 2006 | $10.83 | $40.80 |
| July 2006 | $11.30 | $42.60 |
| June 2006 | $11.08 | $41.75 |
| May 2006 | $11 | $41.46 |
| April 2006 | $10.52 | $39.63 |
| March 2006 | $10.38 | $39.11 |
| February 2006 | $9.60 | $36.19 |
| January 2006 | $11.26 | $42.43 |
| December 2005 | $9.45 | $35.60 |
| November 2005 | $8.99 | $33.88 |
| October 2005 | $7.20 | $27.12 |
| September 2005 | $5.69 | $21.43 |
| August 2005 | $5.74 | $21.63 |
| July 2005 | $6.21 | $23.40 |
| June 2005 | $4.40 | $16.58 |
| May 2005 | $4.47 | $16.84 |
| April 2005 | $3.46 | $13.02 |
| March 2005 | $3.64 | $13.70 |
| February 2005 | $3.91 | $14.74 |
| January 2005 | $3.77 | $14.20 |
| December 2004 | $3.33 | $12.55 |
| November 2004 | $3.85 | $14.50 |
| October 2004 | $4.43 | $16.70 |
| September 2004 | $4.73 | $17.81 |
| August 2004 | $4.03 | $15.18 |
| July 2004 | $4.30 | $16.20 |
| June 2004 | $4.27 | $16.10 |
| May 2004 | $4.09 | $15.40 |
| April 2004 | $4.13 | $15.57 |
| March 2004 | $4.78 | $18.03 |
| February 2004 | $4.11 | $15.50 |
| January 2004 | $3.51 | $13.22 |
| December 2003 | $3.20 | $12.07 |
| November 2003 | $3.77 | $14.20 |
| October 2003 | $3.13 | $11.80 |
| September 2003 | $2.36 | $8.90 |
| August 2003 | $2.13 | $8.02 |
| July 2003 | $2.02 | $7.60 |
| June 2003 | $1.59 | $6 |
| May 2003 | $1.34 | $5.07 |
| April 2003 | $1.07 | $4.03 |
| March 2003 | $0.94 | $3.56 |
| February 2003 | $0.94 | $3.55 |
| January 2003 | $0.94 | $3.55 |
| December 2002 | $1.11 | $4.19 |
| November 2002 | $1.39 | $5.24 |
| October 2002 | $1.22 | $4.58 |
| September 2002 | $1.14 | $4.29 |
| August 2002 | $1.38 | $5.22 |
| July 2002 | $1.49 | $5.60 |
| June 2002 | $1.91 | $7.20 |
| May 2002 | $1.73 | $6.53 |
| April 2002 | $1.94 | $7.31 |
| March 2002 | $2.06 | $7.78 |
| February 2002 | $2.41 | $9.09 |
| January 2002 | $2.25 | $8.47 |
| December 2001 | $1.99 | $7.50 |
| November 2001 | $1.78 | $6.70 |
| October 2001 | $1.58 | $5.95 |
| September 2001 | $1.71 | $6.45 |
| August 2001 | $1.98 | $7.45 |
| July 2001 | $2.21 | $8.33 |
| June 2001 | $1.78 | $6.70 |
| May 2001 | $2.24 | $8.45 |
| April 2001 | $1.64 | $6.20 |
| March 2001 | $1.64 | $6.19 |
| February 2001 | $2.04 | $7.70 |
| January 2001 | $1.86 | $7.02 |
| December 2000 | $1.41 | $5.31 |
| November 2000 | $1.21 | $4.56 |
| October 2000 | $1.97 | $7.44 |
| September 2000 | $2.99 | $11.25 |
| August 2000 | $6.02 | $22.69 |
| July 2000 | $3.62 | $13.62 |
| June 2000 | $3.72 | $14 |
| May 2000 | $4.05 | $15.25 |
| April 2000 | $7.30 | $27.50 |
| March 2000 | $8.49 | $32 |
| February 2000 | $5.66 | $21.31 |
| January 2000 | $6.22 | $23.44 |
| December 1999 | $5.77 | $21.75 |
| November 1999 | $4.76 | $17.94 |
| October 1999 | $3.45 | $13 |
| September 1999 | $3.57 | $13.44 |
| August 1999 | $3.50 | $13.19 |
| July 1999 | $3.75 | $14.12 |
| June 1999 | $3.67 | $13.81 |
| May 1999 | $2.89 | $10.88 |
| April 1999 | $2.02 | $7.62 |
| March 1999 | $1.62 | $6.12 |
| February 1999 | $1.82 | $6.88 |
| January 1999 | $2.04 | $7.69 |
| December 1998 | $1.28 | $4.81 |
| November 1998 | $0.96 | $3.62 |
| October 1998 | $1.03 | $3.88 |
| September 1998 | $1.08 | $4.06 |
| August 1998 | $1.13 | $4.25 |
| July 1998 | $1.04 | $3.94 |
| June 1998 | $1.31 | $4.94 |
| May 1998 | $1.41 | $5.31 |
| April 1998 | $1.58 | $5.94 |
| March 1998 | $1.81 | $6.81 |
| February 1998 | $1.44 | $5.44 |
| January 1998 | $1.38 | $5.19 |
| December 1997 | $1.82 | $6.88 |
| November 1997 | $2.19 | $8.25 |
| October 1997 | $2.26 | $8.50 |
| September 1997 | $2.44 | $9.19 |
| August 1997 | $2.34 | $8.81 |
| July 1997 | $2.52 | $9.50 |
| June 1997 | $2.69 | $10.12 |
| May 1997 | $3.25 | $12.25 |
| April 1997 | $2.85 | $10.75 |
| March 1997 | $2.85 | $10.75 |
| February 1997 | $2.82 | $10.62 |
| January 1997 | $3.72 | $14 |
| December 1996 | $3.82 | $14.38 |
| November 1996 | $3.55 | $13.38 |
| October 1996 | $3.38 | $12.75 |
| September 1996 | $3.52 | $13.25 |
| August 1996 | $4.48 | $16.88 |
GES
Price: $26.09
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 38.09%
Payout Ratio: 380.60%
Payout Ratio Range:
Dividend Per Share: 10.20 USD
Earnings Per Share: 3.05 USD
P/E Ratio: 8.67
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Apparel Retail
Volume: 35492
Ebitda: 18.9 millionMarket Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 14.17%
DGR10: 2.16%