G-III Apparel Gp (NQ: GIII )

29.66 USD +0.39 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 32.61 33.11 31.55 32.49 455,100 -1.11(-3.30%)
Apr 29, 2021 33.40 33.98 33.05 33.60 375,170 +0.50(+1.51%)
Apr 28, 2021 33.45 33.67 32.96 33.10 264,348 -0.30(-0.88%)
Apr 27, 2021 32.03 33.61 31.89 33.40 374,817 +1.63(+5.11%)
Apr 26, 2021 32.47 33.54 31.57 31.77 381,083 -0.79(-2.43%)
Apr 23, 2021 32.50 32.83 32.40 32.56 315,100 +0.32(+0.99%)
Apr 22, 2021 32.04 33.13 31.73 32.24 402,484 +0.38(+1.19%)
Apr 21, 2021 30.45 31.90 29.40 31.86 207,752 +1.44(+4.73%)
Apr 20, 2021 31.10 31.10 29.38 30.42 493,739 -0.68(-2.19%)
Apr 19, 2021 31.47 31.88 30.95 31.10 373,558 -0.86(-2.69%)
Apr 16, 2021 31.72 32.11 30.86 31.96 322,500 +0.63(+2.01%)
Apr 15, 2021 31.62 31.78 30.89 31.33 303,494 +0.13(+0.42%)
Apr 14, 2021 30.80 31.66 30.78 31.20 272,049 +0.52(+1.69%)
Apr 13, 2021 31.45 31.45 29.84 30.68 461,967 -0.79(-2.51%)
Apr 12, 2021 30.99 31.50 30.57 31.47 395,425 +0.73(+2.37%)
Apr 09, 2021 30.12 30.81 29.86 30.74 544,000 +0.66(+2.19%)
Apr 08, 2021 29.71 30.23 29.21 30.08 676,326 +0.27(+0.91%)
Apr 07, 2021 30.40 30.87 29.66 29.81 307,146 -0.39(-1.29%)
Apr 06, 2021 29.93 30.89 29.93 30.20 357,436 +0.36(+1.21%)
Apr 05, 2021 29.72 30.00 28.98 29.84 548,013 +0.44(+1.50%)
Apr 01, 2021 30.36 30.76 29.25 29.40 375,200 -0.74(-2.46%)
Mar 31, 2021 30.30 31.09 29.92 30.14 647,593 +0.22(+0.74%)
Mar 30, 2021 29.05 30.22 29.05 29.92 636,119 +0.92(+3.17%)
Mar 29, 2021 31.51 32.13 28.53 29.00 656,766 -2.76(-8.69%)
Mar 26, 2021 31.62 32.54 30.92 31.76 541,700 +0.77(+2.48%)
Mar 25, 2021 28.96 31.34 28.64 30.99 706,383 +1.56(+5.30%)
Mar 24, 2021 30.49 31.95 29.33 29.43 781,868 -0.79(-2.61%)
Mar 23, 2021 32.37 32.65 30.04 30.22 995,647 -2.85(-8.62%)
Mar 22, 2021 34.50 34.61 32.73 33.07 1,075,706 -1.53(-4.44%)
Mar 19, 2021 32.72 34.71 32.08 34.60 1,138,100 +2.17(+6.67%)
Mar 18, 2021 29.71 32.91 27.56 32.44 811,536 +1.06(+3.38%)
Mar 17, 2021 30.99 31.71 30.34 31.38 764,086 -0.05(-0.16%)
Mar 16, 2021 32.42 32.42 30.91 31.43 466,304 -1.28(-3.91%)
Mar 15, 2021 32.42 33.12 31.47 32.71 819,253 +0.22(+0.68%)
Mar 12, 2021 32.52 32.90 31.66 32.49 594,700 +0.28(+0.87%)
Mar 11, 2021 32.55 32.68 31.50 32.21 396,678 -0.15(-0.46%)
Mar 10, 2021 32.16 32.91 31.63 32.36 313,037 +0.52(+1.63%)
Mar 09, 2021 32.13 32.66 31.21 31.84 497,465 -0.04(-0.13%)
Mar 08, 2021 31.23 32.56 30.68 31.88 841,398 +0.98(+3.17%)
Mar 05, 2021 30.39 31.26 28.68 30.90 619,800 +1.01(+3.38%)
Mar 04, 2021 30.75 31.26 28.86 29.89 569,040 -0.86(-2.80%)
Mar 03, 2021 30.41 31.70 30.39 30.75 501,867 +0.58(+1.92%)
Mar 02, 2021 30.30 30.80 29.83 30.17 332,370 -0.18(-0.59%)
Mar 01, 2021 29.74 31.08 29.53 30.35 578,177 +1.56(+5.42%)
Feb 26, 2021 29.22 29.52 28.11 28.79 332,400 -0.38(-1.32%)
Feb 25, 2021 29.80 30.20 28.83 29.17 378,268 -0.60(-2.00%)
Feb 24, 2021 29.57 29.83 29.34 29.77 437,151 +0.64(+2.20%)
Feb 23, 2021 28.38 29.41 27.82 29.13 421,365 -0.54(-1.82%)
Feb 22, 2021 28.42 30.12 28.11 29.67 421,787 +1.19(+4.18%)
Feb 19, 2021 28.79 29.21 28.29 28.48 497,200 +0.08(+0.28%)
Feb 18, 2021 28.44 28.70 27.54 28.40 269,615 -0.38(-1.32%)
Feb 17, 2021 29.21 29.40 28.23 28.78 338,844 -0.58(-1.98%)
Feb 16, 2021 29.60 30.13 29.02 29.36 427,274 -0.15(-0.51%)
Feb 12, 2021 29.36 29.80 29.00 29.51 251,500 -0.13(-0.44%)
Feb 11, 2021 30.01 30.52 29.17 29.64 464,413 -0.25(-0.84%)
Feb 10, 2021 29.93 30.43 28.87 29.89 521,587 +0.38(+1.29%)
Feb 09, 2021 29.87 30.11 29.05 29.51 324,476 -0.28(-0.94%)
Feb 08, 2021 29.49 29.94 28.91 29.79 330,496 +0.30(+1.02%)
Feb 05, 2021 28.99 29.51 28.08 29.49 406,900 +1.20(+4.24%)
Feb 04, 2021 27.88 28.52 27.56 28.29 327,693 +0.63(+2.28%)
Feb 03, 2021 26.92 28.08 26.64 27.66 554,587 +1.35(+5.13%)
Feb 02, 2021 26.71 26.82 25.83 26.31 1,093,172 -0.08(-0.30%)
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.