G-III Apparel Gp (NQ: GIII )

32.24 USD +0.38 (+1.19%)
Official Closing Price Updated: 4:24 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 32.04 33.13 31.73 32.24 402,484 +0.38(+1.19%)
Apr 21, 2021 30.45 31.90 29.40 31.86 207,752 +1.44(+4.73%)
Apr 20, 2021 31.10 31.10 29.38 30.42 493,739 -0.68(-2.19%)
Apr 19, 2021 31.47 31.88 30.95 31.10 373,558 -0.86(-2.69%)
Apr 16, 2021 31.72 32.11 30.86 31.96 322,500 +0.63(+2.01%)
Apr 15, 2021 31.62 31.78 30.89 31.33 303,494 +0.13(+0.42%)
Apr 14, 2021 30.80 31.66 30.78 31.20 272,049 +0.52(+1.69%)
Apr 13, 2021 31.45 31.45 29.84 30.68 461,967 -0.79(-2.51%)
Apr 12, 2021 30.99 31.50 30.57 31.47 395,425 +0.73(+2.37%)
Apr 09, 2021 30.12 30.81 29.86 30.74 544,000 +0.66(+2.19%)
Apr 08, 2021 29.71 30.23 29.21 30.08 676,326 +0.27(+0.91%)
Apr 07, 2021 30.40 30.87 29.66 29.81 307,146 -0.39(-1.29%)
Apr 06, 2021 29.93 30.89 29.93 30.20 357,436 +0.36(+1.21%)
Apr 05, 2021 29.72 30.00 28.98 29.84 548,013 +0.44(+1.50%)
Apr 01, 2021 30.36 30.76 29.25 29.40 375,200 -0.74(-2.46%)
Mar 31, 2021 30.30 31.09 29.92 30.14 647,593 +0.22(+0.74%)
Mar 30, 2021 29.05 30.22 29.05 29.92 636,119 +0.92(+3.17%)
Mar 29, 2021 31.51 32.13 28.53 29.00 656,766 -2.76(-8.69%)
Mar 26, 2021 31.62 32.54 30.92 31.76 541,700 +0.77(+2.48%)
Mar 25, 2021 28.96 31.34 28.64 30.99 706,383 +1.56(+5.30%)
Mar 24, 2021 30.49 31.95 29.33 29.43 781,868 -0.79(-2.61%)
Mar 23, 2021 32.37 32.65 30.04 30.22 995,647 -2.85(-8.62%)
Mar 22, 2021 34.50 34.61 32.73 33.07 1,075,706 -1.53(-4.44%)
Mar 19, 2021 32.72 34.71 32.08 34.60 1,138,100 +2.17(+6.67%)
Mar 18, 2021 29.71 32.91 27.56 32.44 811,536 +1.06(+3.38%)
Mar 17, 2021 30.99 31.71 30.34 31.38 764,086 -0.05(-0.16%)
Mar 16, 2021 32.42 32.42 30.91 31.43 466,304 -1.28(-3.91%)
Mar 15, 2021 32.42 33.12 31.47 32.71 819,253 +0.22(+0.68%)
Mar 12, 2021 32.52 32.90 31.66 32.49 594,700 +0.28(+0.87%)
Mar 11, 2021 32.55 32.68 31.50 32.21 396,678 -0.15(-0.46%)
Mar 10, 2021 32.16 32.91 31.63 32.36 313,037 +0.52(+1.63%)
Mar 09, 2021 32.13 32.66 31.21 31.84 497,465 -0.04(-0.13%)
Mar 08, 2021 31.23 32.56 30.68 31.88 841,398 +0.98(+3.17%)
Mar 05, 2021 30.39 31.26 28.68 30.90 619,800 +1.01(+3.38%)
Mar 04, 2021 30.75 31.26 28.86 29.89 569,040 -0.86(-2.80%)
Mar 03, 2021 30.41 31.70 30.39 30.75 501,867 +0.58(+1.92%)
Mar 02, 2021 30.30 30.80 29.83 30.17 332,370 -0.18(-0.59%)
Mar 01, 2021 29.74 31.08 29.53 30.35 578,177 +1.56(+5.42%)
Feb 26, 2021 29.22 29.52 28.11 28.79 332,400 -0.38(-1.32%)
Feb 25, 2021 29.80 30.20 28.83 29.17 378,268 -0.60(-2.00%)
Feb 24, 2021 29.57 29.83 29.34 29.77 437,151 +0.64(+2.20%)
Feb 23, 2021 28.38 29.41 27.82 29.13 421,365 -0.54(-1.82%)
Feb 22, 2021 28.42 30.12 28.11 29.67 421,787 +1.19(+4.18%)
Feb 19, 2021 28.79 29.21 28.29 28.48 497,200 +0.08(+0.28%)
Feb 18, 2021 28.44 28.70 27.54 28.40 269,615 -0.38(-1.32%)
Feb 17, 2021 29.21 29.40 28.23 28.78 338,844 -0.58(-1.98%)
Feb 16, 2021 29.60 30.13 29.02 29.36 427,274 -0.15(-0.51%)
Feb 12, 2021 29.36 29.80 29.00 29.51 251,500 -0.13(-0.44%)
Feb 11, 2021 30.01 30.52 29.17 29.64 464,413 -0.25(-0.84%)
Feb 10, 2021 29.93 30.43 28.87 29.89 521,587 +0.38(+1.29%)
Feb 09, 2021 29.87 30.11 29.05 29.51 324,476 -0.28(-0.94%)
Feb 08, 2021 29.49 29.94 28.91 29.79 330,496 +0.30(+1.02%)
Feb 05, 2021 28.99 29.51 28.08 29.49 406,900 +1.20(+4.24%)
Feb 04, 2021 27.88 28.52 27.56 28.29 327,693 +0.63(+2.28%)
Feb 03, 2021 26.92 28.08 26.64 27.66 554,587 +1.35(+5.13%)
Feb 02, 2021 26.71 26.82 25.83 26.31 1,093,172 -0.08(-0.30%)
Feb 01, 2021 27.27 27.59 24.68 26.39 600,279 -0.65(-2.40%)
Jan 29, 2021 27.73 28.48 26.57 27.04 820,200 -0.41(-1.49%)
Jan 28, 2021 27.10 28.05 26.75 27.45 783,386 +0.57(+2.12%)
Jan 27, 2021 25.41 27.17 24.78 26.88 688,136 +0.65(+2.48%)
Jan 26, 2021 27.33 27.33 26.07 26.23 558,410 -0.34(-1.28%)
Jan 25, 2021 26.27 27.66 25.78 26.57 733,991 -0.39(-1.45%)
Jan 22, 2021 26.74 27.01 25.94 26.96 385,600 +0.06(+0.22%)
Jan 21, 2021 27.55 27.77 26.71 26.90 313,908 -0.57(-2.07%)
Jan 20, 2021 27.24 27.72 26.62 27.47 322,430 +0.57(+2.12%)
Jan 19, 2021 28.21 28.25 26.64 26.90 436,863 -0.65(-2.36%)
Jan 15, 2021 27.66 27.85 26.92 27.55 435,400 -0.44(-1.57%)
Jan 14, 2021 28.30 28.81 27.59 27.99 381,924 +0.24(+0.86%)
Jan 13, 2021 29.14 29.14 27.41 27.75 637,243 -1.64(-5.58%)
Jan 12, 2021 27.19 29.63 26.95 29.39 1,220,989 +2.21(+8.15%)
Jan 11, 2021 26.03 27.76 25.92 27.17 413,606 +0.27(+1.02%)
Jan 08, 2021 27.43 27.43 26.26 26.90 511,100 -0.17(-0.63%)
Jan 07, 2021 26.70 27.31 26.44 27.07 851,384 +0.63(+2.38%)
Jan 06, 2021 24.53 26.95 24.06 26.44 857,890 +2.50(+10.44%)
Jan 05, 2021 23.21 24.50 23.21 23.94 493,321 +0.73(+3.15%)
Jan 04, 2021 23.90 24.27 22.70 23.21 499,277 -0.53(-2.23%)
Dec 31, 2020 23.74 23.74 23.74 451,140 -0.03(-0.13%)
Dec 30, 2020 23.18 23.99 22.87 23.77 451,140 +0.84(+3.64%)
Dec 29, 2020 23.24 23.28 22.29 22.93 696,713 -0.49(-2.07%)
Dec 28, 2020 23.31 24.08 22.75 23.42 567,784 +0.52(+2.27%)
Dec 24, 2020 23.17 23.17 22.67 22.90 153,700 -0.18(-0.78%)
Dec 23, 2020 22.69 23.16 22.45 23.08 429,340 +0.72(+3.22%)
Dec 22, 2020 22.54 22.54 21.80 22.36 477,447 +0.06(+0.27%)
Dec 21, 2020 22.10 22.59 21.57 22.30 514,537 -0.22(-0.98%)
Dec 18, 2020 22.81 23.24 22.49 22.52 1,065,400 -0.34(-1.49%)
Dec 17, 2020 22.83 23.04 22.31 22.86 430,235 +0.06(+0.26%)
Dec 16, 2020 22.61 23.19 22.61 22.80 585,181 +0.11(+0.48%)
Dec 15, 2020 21.60 22.82 21.46 22.69 536,692 +1.40(+6.58%)
Dec 14, 2020 22.93 23.19 21.23 21.29 655,641 -1.45(-6.38%)
Dec 11, 2020 22.97 23.50 22.40 22.74 912,800 -0.86(-3.64%)
Dec 10, 2020 23.17 23.86 22.94 23.60 659,073 -0.03(-0.13%)
Dec 09, 2020 24.74 25.65 23.23 23.63 1,093,665 -0.33(-1.38%)
Dec 08, 2020 25.13 25.93 23.56 23.96 1,409,559 -0.02(-0.08%)
Dec 07, 2020 24.20 24.46 23.38 23.98 1,366,771 -0.50(-2.04%)
Dec 04, 2020 23.21 24.53 23.10 24.48 1,538,500 +1.79(+7.89%)
Dec 03, 2020 22.04 23.19 22.00 22.69 1,064,485 +0.90(+4.13%)
Dec 02, 2020 21.36 21.95 20.67 21.79 603,760 +0.19(+0.88%)
Dec 01, 2020 22.00 22.00 20.64 21.60 1,152,383 +1.23(+6.04%)
Nov 30, 2020 21.63 21.64 20.22 20.37 617,121 -1.47(-6.73%)
Nov 27, 2020 22.47 22.65 21.58 21.84 323,400 -0.46(-2.06%)
Nov 25, 2020 23.18 23.38 22.16 22.30 1,110,700 -1.49(-6.26%)
Nov 24, 2020 23.65 24.21 23.14 23.79 933,387 +0.93(+4.07%)
Nov 23, 2020 21.43 23.08 21.43 22.86 813,829 +1.43(+6.67%)
Nov 20, 2020 21.29 21.83 20.52 21.43 1,090,300 -0.16(-0.74%)
Nov 19, 2020 19.45 21.74 19.45 21.59 1,539,978 +1.43(+7.09%)
Nov 18, 2020 19.62 20.41 19.44 20.16 1,781,815 +0.78(+4.02%)
Nov 17, 2020 17.60 19.40 17.54 19.38 1,374,897 +1.53(+8.57%)
Nov 16, 2020 16.99 17.96 16.90 17.85 838,460 +1.54(+9.44%)
Nov 13, 2020 15.82 16.37 15.79 16.31 386,300 +0.83(+5.40%)
Nov 12, 2020 16.02 16.27 15.26 15.47 1,005,475 -0.89(-5.41%)
Nov 11, 2020 17.50 17.50 16.12 16.36 753,320 -0.85(-4.94%)
Nov 10, 2020 16.98 17.48 16.75 17.21 867,637 +0.40(+2.38%)
Nov 09, 2020 15.75 17.49 15.75 16.81 1,385,424 +2.54(+17.80%)
Nov 06, 2020 15.08 15.33 14.11 14.27 578,500 -0.84(-5.56%)
Nov 05, 2020 13.92 15.17 13.78 15.11 498,077 +1.09(+7.77%)
Nov 04, 2020 14.33 14.33 13.36 14.02 1,026,567 -0.66(-4.50%)
Nov 03, 2020 14.36 14.75 14.15 14.68 466,525 +0.67(+4.82%)
Nov 02, 2020 13.76 14.52 13.73 14.01 580,780 +0.53(+3.89%)
Oct 30, 2020 14.47 14.57 13.28 13.48 1,162,900 -1.03(-7.10%)
Oct 29, 2020 13.69 14.59 13.24 14.51 810,628 +0.83(+6.07%)
Oct 28, 2020 13.89 13.97 13.63 13.68 557,669 -0.75(-5.20%)
Oct 27, 2020 14.65 14.86 14.30 14.43 345,182 -0.24(-1.64%)
Oct 26, 2020 14.74 14.81 13.98 14.67 630,754 -0.51(-3.36%)
Oct 23, 2020 14.98 15.26 14.63 15.18 579,400 +0.31(+2.08%)
Oct 22, 2020 13.87 14.89 13.80 14.87 565,816 +0.99(+7.13%)
Oct 21, 2020 14.00 14.17 13.65 13.88 396,434 -0.04(-0.29%)
Oct 20, 2020 14.05 14.56 13.84 13.92 552,335 +0.05(+0.36%)
Oct 19, 2020 13.98 14.53 13.80 13.87 636,520 -0.09(-0.64%)
Oct 16, 2020 14.42 14.61 13.94 13.96 427,500 -0.49(-3.39%)
Oct 15, 2020 13.74 14.50 13.66 14.45 467,100 +0.43(+3.07%)
Oct 14, 2020 14.23 14.52 13.91 14.02 445,769 -0.23(-1.61%)
Oct 13, 2020 14.62 14.71 14.24 14.25 575,957 -0.61(-4.10%)
Oct 12, 2020 15.65 15.96 14.83 14.86 621,782 -0.54(-3.51%)
Oct 09, 2020 15.35 15.70 14.92 15.40 735,800 +0.12(+0.79%)
Oct 08, 2020 15.37 15.55 14.74 15.28 867,318 +0.27(+1.80%)
Oct 07, 2020 14.71 15.24 14.65 15.01 1,062,387 +0.75(+5.26%)
Oct 06, 2020 15.03 15.10 14.17 14.26 644,063 -0.52(-3.52%)
Oct 05, 2020 14.80 15.10 14.35 14.78 620,053 +0.35(+2.46%)
Oct 02, 2020 13.32 14.49 13.14 14.43 700,900 +0.50(+3.55%)
Oct 01, 2020 13.19 13.93 13.14 13.93 768,860 +0.82(+6.25%)
Sep 30, 2020 13.26 13.79 13.01 13.11 1,078,247 +0.01(+0.08%)
Sep 29, 2020 14.15 14.25 13.04 13.10 1,141,578 -1.05(-7.42%)
Sep 28, 2020 14.26 14.56 13.89 14.15 954,676 +0.12(+0.86%)
Sep 25, 2020 13.91 14.18 13.78 14.03 559,000 -0.06(-0.43%)
Sep 24, 2020 14.20 14.59 13.74 14.09 815,909 -0.21(-1.47%)
Sep 23, 2020 14.90 15.30 14.27 14.30 919,298 -0.30(-2.05%)
Sep 22, 2020 14.44 14.91 14.11 14.60 640,541 +0.38(+2.67%)
Sep 21, 2020 14.28 14.41 13.65 14.22 1,202,981 -0.76(-5.07%)
Sep 18, 2020 14.87 15.22 14.46 14.98 1,705,800 +0.21(+1.42%)
Sep 17, 2020 14.88 15.37 14.58 14.77 1,021,101 -0.31(-2.06%)
Sep 16, 2020 14.55 15.43 14.50 15.08 1,224,101 +0.69(+4.79%)
Sep 15, 2020 14.44 15.00 13.97 14.39 1,342,457 +0.10(+0.70%)
Sep 14, 2020 14.45 14.64 14.01 14.29 1,292,247 -0.14(-0.97%)
Sep 11, 2020 14.31 14.79 14.01 14.43 1,516,400 +0.33(+2.34%)
Sep 10, 2020 13.06 14.29 13.06 14.10 2,894,462 +0.86(+6.50%)
Sep 09, 2020 12.65 13.30 11.54 13.24 2,423,897 +1.07(+8.79%)
Sep 08, 2020 11.68 12.60 11.60 12.17 1,279,741 +0.18(+1.50%)
Sep 04, 2020 11.88 12.08 11.44 11.99 982,100 +0.40(+3.45%)
Sep 03, 2020 11.76 12.33 11.53 11.59 1,097,095 -0.08(-0.69%)
Sep 02, 2020 11.66 12.07 11.30 11.67 1,810,441 +0.12(+1.04%)
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.