G-III Apparel Gp (NQ: GIII )

26.34 +0.15 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.97 38.48 37.16 37.35 294,451 -0.61(-1.61%)
Jan 30, 2018 38.89 39.17 37.95 37.96 396,716 -1.19(-3.04%)
Jan 29, 2018 39.15 39.41 38.75 39.15 323,037 -0.17(-0.43%)
Jan 26, 2018 39.00 39.40 38.46 39.32 288,669 +0.40(+1.03%)
Jan 25, 2018 38.04 38.94 37.03 38.92 1,117,283 +1.24(+3.29%)
Jan 24, 2018 38.62 38.64 37.45 37.68 701,905 -0.69(-1.80%)
Jan 23, 2018 38.60 38.90 38.17 38.37 774,581 -0.28(-0.72%)
Jan 22, 2018 39.85 39.85 38.51 38.65 596,859 -1.24(-3.11%)
Jan 19, 2018 38.87 40.02 38.58 39.89 830,807 +1.01(+2.60%)
Jan 18, 2018 38.79 39.21 38.58 38.88 718,336 +0.00(+0.00%)
Jan 17, 2018 39.26 39.66 38.70 38.88 490,294 -0.32(-0.82%)
Jan 16, 2018 40.94 40.96 39.00 39.20 983,473 -1.30(-3.21%)
Jan 12, 2018 40.50 40.50 40.50 0 +0.34(+0.85%)
Jan 11, 2018 38.97 40.27 38.78 40.16 701,290 +1.54(+3.99%)
Jan 10, 2018 38.95 38.26 38.62 560,127 -0.25(-0.64%)
Jan 09, 2018 39.73 39.73 38.43 38.87 656,463 -0.99(-2.48%)
Jan 08, 2018 39.50 40.13 39.31 39.86 1,091,755 +0.75(+1.92%)
Jan 05, 2018 38.60 39.21 38.37 39.11 707,514 +0.49(+1.27%)
Jan 04, 2018 38.41 38.80 37.79 38.62 846,682 +0.42(+1.10%)
Jan 03, 2018 37.99 38.42 37.49 38.20 912,588 +0.34(+0.90%)
Jan 02, 2018 37.30 37.92 37.09 37.86 1,013,498 +0.97(+2.63%)
Dec 29, 2017 36.89 36.89 36.89 0 -0.59(-1.57%)
Dec 28, 2017 37.65 37.84 37.19 37.48 474,591 -0.08(-0.21%)
Dec 27, 2017 37.53 37.86 36.98 37.56 678,161 +0.14(+0.37%)
Dec 26, 2017 36.90 38.00 36.90 37.42 797,803 +0.35(+0.94%)
Dec 22, 2017 37.15 37.18 36.16 37.07 576,148 -0.09(-0.24%)
Dec 21, 2017 36.26 37.39 36.16 37.16 839,185 +1.12(+3.11%)
Dec 20, 2017 35.88 36.13 35.52 36.04 491,421 +0.04(+0.11%)
Dec 19, 2017 35.79 36.42 35.39 36.00 1,005,287 +0.24(+0.67%)
Dec 18, 2017 34.12 36.10 34.12 35.76 967,721 +1.93(+5.70%)
Dec 15, 2017 33.57 33.57 33.32 33.83 1,150,349 +0.18(+0.53%)
Dec 14, 2017 34.51 34.79 33.18 33.65 769,998 -0.84(-2.44%)
Dec 13, 2017 33.45 34.72 33.44 34.49 700,870 +1.06(+3.17%)
Dec 12, 2017 33.87 34.19 33.15 33.43 862,297 -0.44(-1.30%)
Dec 11, 2017 34.99 34.99 33.65 33.87 565,216 -0.97(-2.78%)
Dec 08, 2017 34.95 35.35 34.41 34.84 546,576 +0.07(+0.20%)
Dec 07, 2017 35.24 35.32 34.59 34.77 1,210,508 -0.30(-0.86%)
Dec 06, 2017 34.58 35.95 34.14 35.07 1,650,549 +0.77(+2.24%)
Dec 05, 2017 33.16 35.03 32.50 34.30 3,627,643 +4.16(+13.80%)
Dec 04, 2017 30.32 31.20 30.10 30.14 1,639,452 -0.18(-0.59%)
Dec 01, 2017 30.80 30.84 29.55 30.32 779,328 -0.48(-1.56%)
Nov 30, 2017 30.02 31.19 29.95 30.80 1,203,352 +0.95(+3.18%)
Nov 29, 2017 28.91 30.09 28.81 29.85 833,827 +1.03(+3.57%)
Nov 28, 2017 27.29 29.08 27.22 28.82 752,861 +1.57(+5.76%)
Nov 27, 2017 26.89 27.37 26.89 27.25 560,447 +0.44(+1.64%)
Nov 24, 2017 27.06 27.11 26.64 26.81 177,947 -0.21(-0.78%)
Nov 22, 2017 27.05 27.73 26.60 27.02 720,739 +0.02(+0.07%)
Nov 21, 2017 27.69 27.97 26.54 27.00 768,107 -0.63(-2.28%)
Nov 20, 2017 26.78 27.77 26.65 27.63 757,796 +0.91(+3.41%)
Nov 17, 2017 25.70 26.92 25.61 26.72 909,084 +1.24(+4.87%)
Nov 16, 2017 24.90 25.86 24.78 25.48 402,435 +0.72(+2.91%)
Nov 15, 2017 24.82 25.02 24.47 24.76 419,979 -0.26(-1.04%)
Nov 14, 2017 24.96 25.11 24.59 25.02 294,403 -0.10(-0.40%)
Nov 13, 2017 25.02 25.36 24.86 25.12 415,943 -0.10(-0.40%)
Nov 10, 2017 24.38 25.88 24.38 25.22 689,846 +0.90(+3.70%)
Nov 09, 2017 23.58 24.45 23.37 24.32 335,445 +0.74(+3.14%)
Nov 08, 2017 23.50 23.88 23.19 23.58 508,538 +0.07(+0.30%)
Nov 07, 2017 24.60 24.60 23.40 23.51 655,805 -0.90(-3.69%)
Nov 06, 2017 24.63 24.93 24.35 24.41 319,935 -0.12(-0.49%)
Nov 03, 2017 25.04 25.26 24.49 24.53 382,568 -0.52(-2.08%)
Nov 02, 2017 25.11 25.59 24.67 25.05 347,468 -0.01(-0.04%)
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.