G-III Apparel Gp (NQ: GIII )

30.42 USD -0.68 (-2.19%)
Official Closing Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

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.