G-III Apparel Gp (NQ: GIII )

29.01 +0.21 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 25.20 25.73 25.10 25.55 413,761 +0.29(+1.15%)
Oct 30, 2023 24.98 25.36 24.82 25.26 419,623 +0.69(+2.81%)
Oct 27, 2023 24.83 24.97 24.34 24.57 319,403 -0.33(-1.33%)
Oct 26, 2023 25.13 25.39 24.66 24.90 324,228 -0.17(-0.68%)
Oct 25, 2023 25.12 25.53 24.91 25.07 543,441 -0.17(-0.67%)
Oct 24, 2023 24.58 25.39 24.58 25.24 416,822 +0.69(+2.81%)
Oct 23, 2023 24.60 25.08 24.26 24.55 508,193 -0.17(-0.69%)
Oct 20, 2023 25.01 25.02 24.49 24.72 313,638 -0.29(-1.16%)
Oct 19, 2023 25.34 25.48 24.87 25.01 323,987 -0.28(-1.11%)
Oct 18, 2023 25.31 25.57 25.14 25.29 331,775 -0.36(-1.40%)
Oct 17, 2023 24.09 26.02 24.09 25.65 655,175 +1.42(+5.86%)
Oct 16, 2023 23.62 24.32 23.62 24.23 359,800 +0.83(+3.55%)
Oct 13, 2023 23.91 23.93 23.22 23.40 428,836 -0.53(-2.21%)
Oct 12, 2023 24.91 24.91 23.75 23.93 447,006 -0.85(-3.43%)
Oct 11, 2023 24.14 24.79 24.06 24.78 469,773 +0.55(+2.27%)
Oct 10, 2023 23.79 24.45 23.74 24.23 297,085 +0.39(+1.64%)
Oct 09, 2023 23.39 23.85 23.08 23.84 404,376 +0.42(+1.79%)
Oct 06, 2023 23.56 23.66 23.15 23.42 429,672 -0.11(-0.47%)
Oct 05, 2023 24.33 24.50 23.42 23.53 417,115 -0.78(-3.21%)
Oct 04, 2023 24.25 24.50 23.95 24.31 559,536 -0.12(-0.49%)
Oct 03, 2023 24.72 24.88 24.20 24.43 566,417 -0.37(-1.49%)
Oct 02, 2023 25.00 25.16 24.69 24.80 663,369 -0.12(-0.48%)
Sep 29, 2023 25.17 25.36 24.83 24.92 1,321,172 +0.02(+0.08%)
Sep 28, 2023 24.73 25.02 24.61 24.90 653,720 +0.42(+1.72%)
Sep 27, 2023 24.20 24.61 23.97 24.48 506,532 +0.53(+2.21%)
Sep 26, 2023 23.86 24.32 23.85 23.95 528,953 -0.13(-0.54%)
Sep 25, 2023 23.84 24.24 24.02 24.08 371,347 +0.10(+0.42%)
Sep 22, 2023 24.45 24.58 23.91 23.98 484,790 -0.44(-1.80%)
Sep 21, 2023 24.73 24.84 24.23 24.42 726,993 -0.52(-2.09%)
Sep 20, 2023 24.99 25.14 24.68 24.94 557,399 +0.17(+0.69%)
Sep 19, 2023 25.14 25.18 24.67 24.77 494,577 -0.32(-1.28%)
Sep 18, 2023 25.20 25.24 24.07 25.09 683,532 -0.15(-0.59%)
Sep 15, 2023 24.81 25.99 24.55 25.24 2,989,708 +0.43(+1.73%)
Sep 14, 2023 24.53 24.93 24.19 24.81 622,083 +0.39(+1.60%)
Sep 13, 2023 24.57 24.70 23.82 24.42 645,147 -0.06(-0.25%)
Sep 12, 2023 24.39 24.61 23.98 24.48 786,905 +0.23(+0.95%)
Sep 11, 2023 23.95 24.35 23.48 24.25 1,212,249 +0.60(+2.54%)
Sep 08, 2023 24.00 24.23 23.36 23.65 1,218,321 -0.33(-1.38%)
Sep 07, 2023 23.19 24.47 21.08 23.98 1,777,352 +4.68(+24.25%)
Sep 06, 2023 19.37 19.53 19.00 19.30 408,859 -0.10(-0.52%)
Sep 05, 2023 19.98 19.98 19.27 19.40 430,908 -0.79(-3.91%)
Sep 01, 2023 19.92 20.52 19.92 20.19 244,497 +0.34(+1.71%)
Aug 31, 2023 19.84 20.17 19.69 19.85 221,040 +0.01(+0.05%)
Aug 30, 2023 19.27 19.98 19.13 19.84 368,325 +0.67(+3.50%)
Aug 29, 2023 18.88 19.32 18.82 19.17 156,350 +0.32(+1.70%)
Aug 28, 2023 18.91 19.30 18.72 18.85 186,471 +0.15(+0.80%)
Aug 25, 2023 19.00 19.34 18.47 18.70 248,336 -0.17(-0.90%)
Aug 24, 2023 19.10 19.25 18.70 18.87 286,833 -0.30(-1.56%)
Aug 23, 2023 19.16 19.26 18.84 19.17 198,392 -0.03(-0.16%)
Aug 22, 2023 19.90 20.18 19.18 19.20 374,020 -0.90(-4.48%)
Aug 21, 2023 20.80 20.84 20.08 20.10 280,495 -0.68(-3.27%)
Aug 18, 2023 20.35 20.84 20.13 20.78 253,951 +0.15(+0.73%)
Aug 17, 2023 20.81 20.97 20.56 20.63 264,948 -0.05(-0.24%)
Aug 16, 2023 21.02 21.30 20.66 20.68 274,398 -0.30(-1.43%)
Aug 15, 2023 20.77 21.16 20.71 20.98 548,318 +0.08(+0.38%)
Aug 14, 2023 21.68 21.68 20.49 20.90 1,126,750 -0.81(-3.73%)
Aug 11, 2023 21.47 21.73 20.96 21.71 313,943 +0.09(+0.42%)
Aug 10, 2023 21.77 22.47 21.44 21.62 669,180 +0.12(+0.56%)
Aug 09, 2023 21.50 21.55 20.97 21.50 635,742 +0.04(+0.19%)
Aug 08, 2023 20.82 21.49 20.75 21.46 341,121 +0.29(+1.37%)
Aug 07, 2023 21.04 21.21 20.86 21.17 317,249 +0.31(+1.49%)
Aug 04, 2023 20.81 21.28 20.74 20.86 260,342 +0.07(+0.34%)
Aug 03, 2023 20.43 20.83 20.16 20.79 368,441 +0.33(+1.61%)
Aug 02, 2023 20.62 20.71 20.19 20.46 385,525 -0.44(-2.11%)
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.