G-III Apparel Gp (NQ: GIII )

33.54 USD -0.40 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.310 7.880 7.190 7.700 1,601,812 +0.45(+6.21%)
Mar 30, 2020 7.950 7.980 6.620 7.250 1,364,370 -0.50(-6.45%)
Mar 27, 2020 7.860 8.010 7.010 7.750 1,526,300 -0.23(-2.88%)
Mar 26, 2020 7.930 9.370 7.590 7.980 2,304,138 +0.41(+5.42%)
Mar 25, 2020 6.890 8.020 6.510 7.570 1,992,465 +0.76(+11.16%)
Mar 24, 2020 6.310 6.970 6.180 6.810 2,295,093 +0.81(+13.50%)
Mar 23, 2020 6.460 6.700 5.560 6.000 2,257,956 -0.06(-0.99%)
Mar 20, 2020 8.180 9.030 5.635 6.060 3,824,400 -1.55(-20.37%)
Mar 19, 2020 5.000 7.720 4.890 7.610 3,845,986 +3.11(+69.11%)
Mar 18, 2020 7.120 7.120 2.960 4.500 4,537,190 -2.82(-38.52%)
Mar 17, 2020 10.78 10.78 7.030 7.320 1,874,328 -3.23(-30.62%)
Mar 16, 2020 13.00 13.23 10.16 10.55 1,352,533 -4.63(-30.50%)
Mar 13, 2020 14.44 15.30 13.03 15.18 1,097,100 +1.94(+14.65%)
Mar 12, 2020 14.83 15.89 13.22 13.24 1,043,238 -2.95(-18.22%)
Mar 11, 2020 17.56 17.95 16.13 16.19 593,056 -2.09(-11.43%)
Mar 10, 2020 18.10 18.50 17.25 18.28 782,622 +0.95(+5.48%)
Mar 09, 2020 17.91 18.14 16.56 17.33 630,420 -1.87(-9.74%)
Mar 06, 2020 19.00 19.86 18.79 19.20 673,100 -0.46(-2.34%)
Mar 05, 2020 21.00 21.38 19.54 19.66 699,798 -2.16(-9.90%)
Mar 04, 2020 21.43 21.82 20.96 21.82 406,057 +0.69(+3.27%)
Mar 03, 2020 22.10 23.18 20.73 21.13 523,078 -0.95(-4.30%)
Mar 02, 2020 22.41 22.41 21.30 22.08 555,455 -0.28(-1.25%)
Feb 28, 2020 21.10 22.38 20.93 22.36 755,700 +0.36(+1.64%)
Feb 27, 2020 22.48 23.70 21.80 22.00 852,313 -1.24(-5.34%)
Feb 26, 2020 24.03 24.29 23.05 23.24 557,718 -0.50(-2.11%)
Feb 25, 2020 25.05 25.05 23.67 23.74 606,571 -1.29(-5.15%)
Feb 24, 2020 24.34 25.20 23.92 25.03 602,999 -0.65(-2.53%)
Feb 21, 2020 26.20 26.31 25.43 25.68 549,800 -0.82(-3.09%)
Feb 20, 2020 25.87 26.58 25.79 26.50 407,787 +0.58(+2.24%)
Feb 19, 2020 26.94 27.03 25.79 25.92 633,243 -0.80(-3.01%)
Feb 18, 2020 26.68 27.17 26.48 26.73 457,188 -0.20(-0.72%)
Feb 14, 2020 26.95 26.95 26.26 26.92 512,100 +0.00(+0.00%)
Feb 13, 2020 27.63 27.78 26.28 26.92 764,132 -0.99(-3.55%)
Feb 12, 2020 27.75 28.40 27.31 27.91 755,037 +0.64(+2.35%)
Feb 11, 2020 27.48 27.75 27.16 27.27 508,633 -0.10(-0.37%)
Feb 10, 2020 27.67 28.31 27.33 27.37 431,551 -0.39(-1.40%)
Feb 07, 2020 28.31 28.51 27.48 27.76 553,000 -0.86(-3.00%)
Feb 06, 2020 29.89 30.01 28.60 28.62 437,870 -0.98(-3.31%)
Feb 05, 2020 28.81 29.71 28.58 29.60 657,219 +1.08(+3.79%)
Feb 04, 2020 28.69 28.93 28.28 28.52 418,264 +0.55(+1.97%)
Feb 03, 2020 27.56 28.54 27.07 27.97 493,248 +0.76(+2.79%)
Jan 31, 2020 28.44 28.46 27.13 27.21 420,700 -1.52(-5.29%)
Jan 30, 2020 28.00 28.73 27.88 28.73 372,415 +0.37(+1.30%)
Jan 29, 2020 28.78 29.17 28.33 28.36 418,115 -0.22(-0.77%)
Jan 28, 2020 28.84 28.96 28.45 28.58 302,200 +0.11(+0.39%)
Jan 27, 2020 28.39 29.21 27.90 28.47 522,420 -0.90(-3.06%)
Jan 24, 2020 29.85 29.89 29.01 29.37 611,300 -0.50(-1.67%)
Jan 23, 2020 29.76 30.05 28.95 29.87 699,292 -0.29(-0.96%)
Jan 22, 2020 30.05 30.42 29.97 30.16 389,347 +0.07(+0.23%)
Jan 21, 2020 30.17 30.57 29.50 30.09 682,504 -0.40(-1.31%)
Jan 17, 2020 30.49 30.80 30.10 30.49 454,300 +0.23(+0.76%)
Jan 16, 2020 30.02 30.80 29.72 30.26 602,659 +0.51(+1.71%)
Jan 15, 2020 30.26 30.46 29.49 29.75 578,302 -0.72(-2.36%)
Jan 14, 2020 30.68 31.20 30.36 30.47 520,496 -0.35(-1.14%)
Jan 13, 2020 30.88 31.18 30.47 30.82 441,258 -0.11(-0.36%)
Jan 10, 2020 31.57 31.91 30.75 30.93 621,800 -0.72(-2.27%)
Jan 09, 2020 32.75 32.75 31.60 31.65 700,652 -1.16(-3.54%)
Jan 08, 2020 32.69 33.36 32.37 32.81 705,503 +0.09(+0.28%)
Jan 07, 2020 32.91 33.44 32.45 32.72 461,157 -0.28(-0.85%)
Jan 06, 2020 32.68 33.54 32.65 33.00 614,487 -0.26(-0.78%)
Jan 03, 2020 33.02 33.68 32.74 33.26 610,700 -0.36(-1.07%)
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.