G-III Apparel Gp (NQ: GIII )

16.26 +0.97 (+6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 25.98 27.18 27.17 705,502 +0.92(+3.50%)
Jan 28, 2022 25.83 26.26 25.06 26.25 619,187 +0.32(+1.23%)
Jan 27, 2022 25.71 26.50 25.68 25.93 491,509 +0.40(+1.57%)
Jan 26, 2022 26.71 26.87 25.07 25.53 318,513 -0.78(-2.96%)
Jan 25, 2022 26.17 26.69 25.59 26.31 297,009 -0.15(-0.57%)
Jan 24, 2022 24.92 26.54 24.53 26.46 690,264 +1.24(+4.92%)
Jan 21, 2022 25.44 26.16 25.03 25.22 346,344 -0.49(-1.91%)
Jan 20, 2022 27.16 27.23 25.67 25.71 291,928 -1.35(-4.99%)
Jan 19, 2022 27.19 27.68 26.97 27.06 289,205 -0.10(-0.37%)
Jan 18, 2022 27.13 27.53 26.49 27.16 265,624 -0.37(-1.34%)
Jan 14, 2022 27.53 0 +0.06(+0.22%)
Jan 13, 2022 27.04 28.06 26.97 27.47 398,954 +0.59(+2.19%)
Jan 12, 2022 27.16 27.40 26.41 26.88 447,939 -0.14(-0.52%)
Jan 11, 2022 27.01 27.10 26.01 27.02 374,332 +0.07(+0.26%)
Jan 10, 2022 26.91 26.98 26.15 26.95 355,881 -0.33(-1.21%)
Jan 07, 2022 27.94 28.29 27.28 27.28 251,168 -0.88(-3.12%)
Jan 06, 2022 28.14 28.54 27.44 28.16 252,674 +0.35(+1.26%)
Jan 05, 2022 28.84 29.10 27.73 27.81 250,060 -1.00(-3.47%)
Jan 04, 2022 28.26 29.00 27.99 28.81 254,585 +0.54(+1.91%)
Jan 03, 2022 28.01 28.89 27.81 28.27 342,144 +0.63(+2.28%)
Dec 31, 2021 27.54 27.80 27.26 27.64 285,773 +0.01(+0.04%)
Dec 30, 2021 27.48 27.93 27.40 27.63 154,152 +0.00(+0.00%)
Dec 29, 2021 27.17 27.83 27.06 27.63 161,509 +0.35(+1.28%)
Dec 28, 2021 27.56 27.90 27.25 27.28 344,907 -0.43(-1.55%)
Dec 27, 2021 27.10 27.76 26.80 27.71 316,353 +0.54(+1.99%)
Dec 23, 2021 27.22 27.40 26.29 27.17 258,295 +0.12(+0.44%)
Dec 22, 2021 26.76 27.13 26.33 27.05 1,067,244 +0.48(+1.81%)
Dec 21, 2021 26.07 26.93 25.98 26.57 583,994 +1.00(+3.91%)
Dec 20, 2021 26.05 26.11 24.98 25.57 556,803 -0.72(-2.74%)
Dec 17, 2021 25.65 26.52 25.62 26.29 1,337,486 +0.38(+1.47%)
Dec 16, 2021 27.08 27.25 25.86 25.91 485,404 -0.94(-3.50%)
Dec 15, 2021 26.85 26.95 25.36 26.85 606,359 +0.00(+0.00%)
Dec 14, 2021 26.85 27.23 26.22 26.85 463,788 +0.21(+0.79%)
Dec 13, 2021 27.50 27.63 26.04 26.64 464,936 -0.85(-3.09%)
Dec 10, 2021 28.41 28.49 27.12 27.49 329,907 -0.70(-2.48%)
Dec 09, 2021 29.08 29.83 28.16 28.19 265,321 -1.24(-4.21%)
Dec 08, 2021 29.66 29.99 29.03 29.43 306,020 -0.02(-0.07%)
Dec 07, 2021 29.32 30.01 29.27 29.45 391,335 +0.74(+2.58%)
Dec 06, 2021 27.95 28.86 27.71 28.71 610,842 +0.91(+3.27%)
Dec 03, 2021 29.55 29.55 27.48 27.80 475,707 -1.60(-5.44%)
Dec 02, 2021 30.90 31.97 28.71 29.40 542,339 -1.04(-3.42%)
Dec 01, 2021 31.50 32.76 30.27 30.44 1,044,945 +0.80(+2.70%)
Nov 30, 2021 30.30 30.54 29.06 29.64 548,095 -1.28(-4.14%)
Nov 29, 2021 31.41 31.66 30.62 30.92 379,167 +0.21(+0.68%)
Nov 26, 2021 30.73 31.00 29.16 30.71 247,273 -1.22(-3.82%)
Nov 24, 2021 31.71 32.05 31.16 31.93 261,916 -0.30(-0.94%)
Nov 23, 2021 32.09 32.97 31.52 32.23 279,939 -0.23(-0.70%)
Nov 22, 2021 32.30 32.96 32.00 32.46 172,836 +0.50(+1.56%)
Nov 19, 2021 32.44 32.74 32.44 31.96 172,762 -0.96(-2.92%)
Nov 18, 2021 33.08 33.04 32.23 32.92 254,866 +0.30(+0.92%)
Nov 17, 2021 32.99 33.16 31.51 32.62 178,317 -0.51(-1.54%)
Nov 16, 2021 32.61 33.25 32.41 33.13 170,947 +0.63(+1.94%)
Nov 15, 2021 33.05 33.35 32.21 32.50 207,230 -0.31(-0.94%)
Nov 12, 2021 32.53 32.92 32.31 32.81 145,341 +0.32(+0.98%)
Nov 11, 2021 32.67 33.16 32.43 32.49 228,395 +0.17(+0.53%)
Nov 10, 2021 32.41 32.32 211,360 -0.41(-1.25%)
Nov 09, 2021 31.64 32.79 31.20 32.73 257,890 +0.84(+2.63%)
Nov 08, 2021 31.74 32.23 31.54 31.89 283,914 +0.20(+0.63%)
Nov 05, 2021 31.22 32.05 30.67 31.69 359,198 +1.06(+3.46%)
Nov 04, 2021 30.21 31.20 29.98 30.63 390,290 +0.15(+0.49%)
Nov 03, 2021 29.34 30.77 29.23 30.48 453,743 +1.53(+5.28%)
Nov 02, 2021 29.78 29.78 28.84 28.95 408,386 -0.64(-2.16%)
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.