G-III Apparel Gp (NQ: GIII )

29.12 +0.32 (+1.11%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.82 30.99 29.45 29.86 404,990 -0.29(-0.96%)
Jul 29, 2021 29.55 30.58 29.55 30.15 255,026 +0.82(+2.80%)
Jul 28, 2021 30.06 30.41 28.69 29.33 194,688 -0.42(-1.41%)
Jul 27, 2021 29.73 30.29 29.24 29.75 221,072 -0.37(-1.23%)
Jul 26, 2021 29.67 30.54 29.67 30.12 158,231 +0.46(+1.55%)
Jul 23, 2021 29.62 30.06 29.04 29.66 308,615 +0.39(+1.33%)
Jul 22, 2021 30.03 30.03 28.75 29.27 296,064 -0.96(-3.18%)
Jul 21, 2021 29.72 30.90 29.60 30.23 228,442 +0.92(+3.14%)
Jul 20, 2021 27.80 29.63 27.47 29.31 330,490 +1.45(+5.20%)
Jul 19, 2021 27.67 28.55 27.26 27.86 495,817 -0.94(-3.26%)
Jul 16, 2021 30.22 30.27 28.51 28.80 278,189 -0.94(-3.16%)
Jul 15, 2021 30.61 31.05 29.24 29.74 289,472 -1.26(-4.05%)
Jul 14, 2021 31.75 32.39 30.88 31.00 183,104 -0.47(-1.51%)
Jul 13, 2021 31.61 31.78 31.01 31.47 265,639 -0.41(-1.29%)
Jul 12, 2021 31.70 32.15 31.04 31.88 235,809 -0.24(-0.75%)
Jul 09, 2021 31.16 32.44 31.16 32.12 296,358 +1.60(+5.24%)
Jul 08, 2021 29.78 30.58 29.02 30.52 446,019 -0.07(-0.23%)
Jul 07, 2021 31.32 31.76 30.32 30.59 266,613 -1.00(-3.17%)
Jul 06, 2021 32.38 32.54 31.06 31.59 292,613 -0.76(-2.35%)
Jul 02, 2021 32.75 32.75 31.67 32.35 216,070 -0.26(-0.80%)
Jul 01, 2021 33.07 33.51 32.19 32.61 366,119 -0.25(-0.76%)
Jun 30, 2021 31.61 32.94 31.59 32.86 385,161 +1.02(+3.20%)
Jun 29, 2021 32.15 32.58 31.69 31.84 214,120 -0.18(-0.56%)
Jun 28, 2021 32.82 32.92 31.69 32.02 303,564 -1.07(-3.23%)
Jun 25, 2021 33.83 34.10 33.08 33.09 686,259 -0.27(-0.81%)
Jun 24, 2021 32.89 33.63 32.58 33.36 222,450 +0.78(+2.39%)
Jun 23, 2021 32.45 32.84 32.17 32.58 297,457 +0.54(+1.69%)
Jun 22, 2021 31.69 32.14 31.02 32.04 263,414 +0.05(+0.16%)
Jun 21, 2021 31.84 32.26 31.48 31.99 350,536 +0.61(+1.94%)
Jun 18, 2021 31.39 31.89 31.03 31.38 759,843 -0.64(-2.00%)
Jun 17, 2021 32.46 32.83 30.87 32.02 612,183 -0.39(-1.20%)
Jun 16, 2021 31.99 32.88 31.25 32.41 611,181 -0.45(-1.37%)
Jun 15, 2021 33.34 33.37 32.21 32.86 395,309 -0.21(-0.64%)
Jun 14, 2021 34.78 35.01 32.79 33.07 431,437 -1.70(-4.89%)
Jun 11, 2021 33.69 34.94 33.56 34.77 426,627 +1.53(+4.60%)
Jun 10, 2021 34.39 34.80 33.10 33.24 435,744 -0.90(-2.64%)
Jun 09, 2021 35.10 35.39 33.89 34.14 575,427 -0.80(-2.29%)
Jun 08, 2021 34.63 35.28 33.36 34.94 674,959 +0.14(+0.40%)
Jun 07, 2021 33.50 35.80 32.75 34.80 1,400,571 +3.36(+10.69%)
Jun 04, 2021 32.22 32.50 30.89 31.44 579,895 -0.70(-2.18%)
Jun 03, 2021 32.40 32.40 31.33 32.14 425,634 -0.36(-1.11%)
Jun 02, 2021 33.47 33.65 31.86 32.50 466,819 -0.98(-2.93%)
Jun 01, 2021 32.73 33.79 32.49 33.48 549,805 +0.44(+1.33%)
May 28, 2021 34.14 34.14 32.35 33.04 342,483 -0.81(-2.39%)
May 27, 2021 33.31 34.11 33.21 33.85 408,894 +1.16(+3.55%)
May 26, 2021 31.58 32.80 31.51 32.69 802,211 +1.37(+4.37%)
May 25, 2021 32.26 32.73 31.30 31.32 335,136 -0.82(-2.55%)
May 24, 2021 32.31 32.36 31.71 32.14 356,346 +0.17(+0.53%)
May 21, 2021 32.63 32.91 31.95 31.97 246,296 -0.24(-0.75%)
May 20, 2021 33.12 33.12 30.78 32.21 430,834 -1.12(-3.36%)
May 19, 2021 32.71 33.69 32.01 33.33 373,299 -0.21(-0.63%)
May 18, 2021 34.19 35.20 33.54 33.54 434,489 -0.40(-1.16%)
May 17, 2021 32.51 34.08 32.18 33.94 629,085 +1.12(+3.43%)
May 14, 2021 31.40 33.15 31.26 32.81 250,922 +1.63(+5.23%)
May 13, 2021 30.47 31.48 30.38 31.18 299,015 +0.94(+3.11%)
May 12, 2021 31.24 32.00 30.12 30.24 390,465 -1.18(-3.76%)
May 11, 2021 29.86 32.03 29.86 31.42 532,926 -1.41(-4.29%)
May 10, 2021 34.49 34.86 32.79 32.83 348,052 -1.66(-4.81%)
May 07, 2021 33.54 34.53 33.08 34.49 218,310 +0.80(+2.37%)
May 06, 2021 34.43 34.70 33.01 33.69 254,220 -0.36(-1.04%)
May 05, 2021 34.08 34.38 33.48 34.05 289,153 +0.19(+0.55%)
May 04, 2021 33.91 34.05 32.84 33.86 241,724 -0.24(-0.70%)
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.