G-III Apparel Gp (NQ: GIII )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	28.44	28.46	27.13	27.21	420,700	-1.52(-5.29%)
Jan 30, 2020	28.00	28.73	27.88	28.73	372,415	+0.37(+1.30%)
Jan 29, 2020	28.78	29.17	28.33	28.36	418,115	-0.22(-0.77%)
Jan 28, 2020	28.84	28.96	28.45	28.58	302,200	+0.11(+0.39%)
Jan 27, 2020	28.39	29.21	27.90	28.47	522,420	-0.90(-3.06%)
Jan 24, 2020	29.85	29.89	29.01	29.37	611,300	-0.50(-1.67%)
Jan 23, 2020	29.76	30.05	28.95	29.87	699,292	-0.29(-0.96%)
Jan 22, 2020	30.05	30.42	29.97	30.16	389,347	+0.07(+0.23%)
Jan 21, 2020	30.17	30.57	29.50	30.09	682,504	-0.40(-1.31%)
Jan 17, 2020	30.49	30.80	30.10	30.49	454,300	+0.23(+0.76%)
Jan 16, 2020	30.02	30.80	29.72	30.26	602,659	+0.51(+1.71%)
Jan 15, 2020	30.26	30.46	29.49	29.75	578,302	-0.72(-2.36%)
Jan 14, 2020	30.68	31.20	30.36	30.47	520,496	-0.35(-1.14%)
Jan 13, 2020	30.88	31.18	30.47	30.82	441,258	-0.11(-0.36%)
Jan 10, 2020	31.57	31.91	30.75	30.93	621,800	-0.72(-2.27%)
Jan 09, 2020	32.75	32.75	31.60	31.65	700,652	-1.16(-3.54%)
Jan 08, 2020	32.69	33.36	32.37	32.81	705,503	+0.09(+0.28%)
Jan 07, 2020	32.91	33.44	32.45	32.72	461,157	-0.28(-0.85%)
Jan 06, 2020	32.68	33.54	32.65	33.00	614,487	-0.26(-0.78%)
Jan 03, 2020	33.02	33.68	32.74	33.26	610,700	-0.36(-1.07%)
Jan 02, 2020	34.37	34.42	33.09	33.62	825,189	+0.12(+0.36%)
Dec 31, 2019	32.96	33.79	32.78	33.50	376,900	+0.45(+1.36%)
Dec 30, 2019	33.25	33.58	32.86	33.05	307,539	+0.07(+0.21%)
Dec 27, 2019	33.28	33.44	32.72	32.98	302,500	-0.19(-0.59%)
Dec 26, 2019	32.88	33.28	32.66	33.17	180,235	+0.33(+0.99%)
Dec 24, 2019	32.94	33.16	32.71	32.85	122,700	+0.00(+0.02%)
Dec 23, 2019	32.73	33.04	32.44	32.85	691,184	+0.35(+1.06%)
Dec 20, 2019	33.54	33.55	32.39	32.50	976,400	-0.91(-2.72%)
Dec 19, 2019	33.86	34.08	33.02	33.41	549,964	-0.39(-1.15%)
Dec 18, 2019	33.38	34.01	33.11	33.80	794,871	+0.67(+2.02%)
Dec 17, 2019	32.60	33.19	32.22	33.13	775,773	+0.70(+2.16%)
Dec 16, 2019	32.53	33.15	32.12	32.43	737,904	+0.46(+1.44%)
Dec 13, 2019	31.73	32.22	30.95	31.97	995,400	-0.06(-0.19%)
Dec 12, 2019	29.97	32.14	29.43	32.03	898,996	+2.00(+6.66%)
Dec 11, 2019	29.77	30.19	29.53	30.03	440,404	+0.20(+0.67%)
Dec 10, 2019	28.79	29.94	28.52	29.83	659,620	+0.98(+3.40%)
Dec 09, 2019	28.73	29.41	28.55	28.85	782,140	-0.04(-0.14%)
Dec 06, 2019	29.11	29.96	28.69	28.89	765,300	+0.36(+1.26%)
Dec 05, 2019	28.34	29.23	27.74	28.53	1,040,506	+0.64(+2.29%)
Dec 04, 2019	25.61	28.05	25.20	27.89	2,224,462	-0.62(-2.17%)
Dec 03, 2019	28.24	28.66	27.84	28.51	782,484	-0.43(-1.49%)
Dec 02, 2019	29.78	29.99	28.75	28.94	592,926	-0.66(-2.23%)
Nov 29, 2019	29.25	29.80	29.03	29.60	272,500	+0.14(+0.48%)
Nov 27, 2019	29.20	29.47	28.81	29.46	299,000	+0.41(+1.41%)
Nov 26, 2019	28.87	29.26	28.17	29.05	352,950	+0.18(+0.62%)
Nov 25, 2019	28.28	28.90	28.14	28.87	434,062	+0.65(+2.30%)
Nov 22, 2019	27.46	28.23	27.28	28.22	385,000	+1.05(+3.86%)
Nov 21, 2019	27.34	27.63	26.91	27.17	500,489	+0.03(+0.11%)
Nov 20, 2019	28.58	28.58	27.06	27.14	562,009	-1.49(-5.20%)
Nov 19, 2019	29.11	29.31	28.06	28.63	801,778	-0.80(-2.72%)
Nov 18, 2019	29.17	29.50	28.64	29.43	324,400	-0.07(-0.25%)
Nov 15, 2019	29.35	29.91	29.11	29.50	365,300	+0.54(+1.85%)
Nov 14, 2019	28.69	29.27	28.55	28.97	292,475	+0.50(+1.76%)
Nov 13, 2019	29.24	29.25	27.96	28.47	490,105	-0.03(-0.11%)
Nov 12, 2019	28.87	29.34	28.49	28.50	273,022	-0.37(-1.28%)
Nov 11, 2019	29.23	29.23	28.52	28.87	296,751	-0.36(-1.23%)
Nov 08, 2019	29.32	29.48	28.85	29.23	489,700	-0.41(-1.38%)
Nov 07, 2019	29.41	30.24	29.08	29.64	576,351	+0.89(+3.10%)
Nov 06, 2019	28.48	28.85	27.84	28.75	781,942	-0.03(-0.10%)
Nov 05, 2019	27.73	28.84	27.38	28.78	759,348	+1.46(+5.36%)
Nov 04, 2019	26.93	27.56	26.92	27.32	575,813	+0.49(+1.81%)

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.