G-III Apparel Gp (NQ: GIII )

30.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 25.43 26.87 25.20 26.83 690,600 +1.72(+6.85%)
Oct 31, 2019 24.95 25.15 24.29 25.11 537,869 -0.04(-0.16%)
Oct 30, 2019 25.49 25.62 24.64 25.15 470,122 -0.31(-1.22%)
Oct 29, 2019 25.69 26.12 25.41 25.46 537,486 -0.30(-1.16%)
Oct 28, 2019 26.53 26.94 25.66 25.76 444,935 -0.45(-1.72%)
Oct 25, 2019 25.19 26.33 24.89 26.21 337,100 +0.57(+2.22%)
Oct 24, 2019 26.04 26.14 25.26 25.64 337,109 -0.31(-1.19%)
Oct 23, 2019 26.55 26.55 25.81 25.95 353,651 -0.70(-2.63%)
Oct 22, 2019 26.20 26.85 25.57 26.65 459,125 +0.35(+1.33%)
Oct 21, 2019 26.37 26.89 26.24 26.30 425,101 +0.40(+1.56%)
Oct 18, 2019 25.12 25.96 24.97 25.89 495,100 +0.14(+0.56%)
Oct 17, 2019 25.67 26.29 25.48 25.75 442,356 +0.27(+1.06%)
Oct 16, 2019 25.35 26.10 25.32 25.48 373,948 +0.15(+0.59%)
Oct 15, 2019 25.40 25.76 24.92 25.33 375,463 +0.08(+0.30%)
Oct 14, 2019 26.09 26.23 25.23 25.25 545,724 -1.08(-4.08%)
Oct 11, 2019 25.32 26.56 25.09 26.33 1,097,900 +1.60(+6.47%)
Oct 10, 2019 23.97 24.87 23.97 24.73 508,232 +0.75(+3.15%)
Oct 09, 2019 24.22 24.38 23.83 23.98 389,566 +0.18(+0.78%)
Oct 08, 2019 24.23 24.23 23.54 23.79 458,947 -0.97(-3.92%)
Oct 07, 2019 24.50 25.09 24.45 24.76 460,974 +0.21(+0.86%)
Oct 04, 2019 24.17 24.59 23.55 24.55 355,600 +0.60(+2.51%)
Oct 03, 2019 23.51 23.98 22.59 23.95 643,024 +0.39(+1.66%)
Oct 02, 2019 24.49 24.89 23.42 23.56 823,973 -1.24(-5.00%)
Oct 01, 2019 25.92 26.27 24.62 24.80 466,082 -0.97(-3.76%)
Sep 30, 2019 25.48 25.96 25.18 25.77 496,119 +0.51(+2.02%)
Sep 27, 2019 25.45 25.86 25.08 25.26 627,400 -0.05(-0.20%)
Sep 26, 2019 24.78 25.38 24.06 25.31 562,273 +0.62(+2.51%)
Sep 25, 2019 24.94 25.80 24.41 24.69 611,847 -0.01(-0.04%)
Sep 24, 2019 24.83 25.20 24.33 24.70 891,281 -0.09(-0.36%)
Sep 23, 2019 23.74 24.95 23.18 24.79 638,381 +0.73(+3.03%)
Sep 20, 2019 24.91 25.39 23.98 24.06 947,000 -0.86(-3.45%)
Sep 19, 2019 25.17 25.24 24.65 24.92 681,967 +0.13(+0.52%)
Sep 18, 2019 24.72 24.84 24.31 24.79 725,505 +0.04(+0.16%)
Sep 17, 2019 25.82 25.82 24.54 24.75 651,874 -1.17(-4.51%)
Sep 16, 2019 26.55 27.14 25.71 25.92 597,966 -0.94(-3.50%)
Sep 13, 2019 27.15 28.09 26.73 26.86 599,400 -0.40(-1.47%)
Sep 12, 2019 26.80 27.44 26.15 27.26 741,741 +0.51(+1.91%)
Sep 11, 2019 26.71 26.92 25.31 26.75 736,235 -0.07(-0.26%)
Sep 10, 2019 24.82 26.83 24.78 26.82 1,457,126 +2.03(+8.19%)
Sep 09, 2019 24.32 25.29 24.17 24.79 1,352,182 +0.61(+2.52%)
Sep 06, 2019 23.99 24.91 22.97 24.18 1,562,100 +1.46(+6.43%)
Sep 05, 2019 21.71 24.14 21.20 22.72 4,525,361 +3.88(+20.59%)
Sep 04, 2019 18.53 19.28 18.18 18.84 1,781,754 -0.02(-0.11%)
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.