G-III Apparel Gp (NQ: GIII )

28.45 USD -0.08 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.59 11.60 10.86 11.06 753,795 -0.60(-5.15%)
Aug 28, 2020 11.24 11.72 11.00 11.66 687,000 +0.53(+4.76%)
Aug 27, 2020 10.60 11.28 10.59 11.13 765,870 +0.66(+6.30%)
Aug 26, 2020 11.01 11.15 10.43 10.47 631,265 -0.54(-4.90%)
Aug 25, 2020 11.12 11.40 10.76 11.01 1,122,450 -0.07(-0.63%)
Aug 24, 2020 10.15 11.08 10.07 11.08 962,398 +1.04(+10.36%)
Aug 21, 2020 10.05 10.19 9.780 10.04 1,489,600 -0.09(-0.89%)
Aug 20, 2020 10.30 10.39 10.02 10.13 900,985 -0.32(-3.06%)
Aug 19, 2020 10.56 10.89 10.44 10.45 739,000 -0.17(-1.60%)
Aug 18, 2020 11.35 11.44 10.38 10.62 1,007,163 -0.93(-8.05%)
Aug 17, 2020 12.22 12.22 11.50 11.55 756,684 -0.68(-5.60%)
Aug 14, 2020 11.83 12.37 11.63 12.23 983,000 +0.29(+2.47%)
Aug 13, 2020 11.46 12.26 11.46 11.94 1,163,871 -0.08(-0.67%)
Aug 12, 2020 12.37 12.37 11.47 12.02 1,572,830 +0.02(+0.17%)
Aug 11, 2020 11.75 12.27 11.75 12.00 1,533,459 +0.74(+6.57%)
Aug 10, 2020 10.78 11.43 10.70 11.26 1,278,962 +0.62(+5.83%)
Aug 07, 2020 9.860 10.78 9.700 10.64 1,314,700 +0.75(+7.58%)
Aug 06, 2020 10.09 10.51 9.830 9.890 1,985,763 -1.02(-9.35%)
Aug 05, 2020 10.11 11.00 10.07 10.91 1,103,831 +1.17(+12.01%)
Aug 04, 2020 9.580 10.01 9.510 9.740 1,688,467 +0.11(+1.14%)
Aug 03, 2020 9.980 10.00 9.300 9.630 1,423,373 -0.26(-2.63%)
Jul 31, 2020 10.88 10.99 9.840 9.890 1,266,200 -0.89(-8.26%)
Jul 30, 2020 11.29 11.43 10.71 10.78 895,269 -0.81(-6.99%)
Jul 29, 2020 11.23 11.76 11.22 11.59 606,505 +0.41(+3.67%)
Jul 28, 2020 11.30 11.55 11.01 11.18 650,625 -0.10(-0.89%)
Jul 27, 2020 11.08 11.35 10.70 11.28 949,449 +0.13(+1.17%)
Jul 24, 2020 11.72 11.96 11.13 11.15 734,300 -0.69(-5.83%)
Jul 23, 2020 11.18 12.22 11.03 11.84 1,615,066 +0.59(+5.24%)
Jul 22, 2020 11.27 11.39 11.04 11.25 625,819 -0.25(-2.17%)
Jul 21, 2020 11.03 11.76 10.86 11.50 1,352,097 +0.72(+6.68%)
Jul 20, 2020 11.37 11.46 10.60 10.78 1,180,105 -0.58(-5.11%)
Jul 17, 2020 12.62 12.72 11.34 11.36 1,848,400 -1.24(-9.84%)
Jul 16, 2020 12.01 12.83 11.77 12.60 1,092,519 +0.35(+2.86%)
Jul 15, 2020 11.68 12.32 11.60 12.25 1,241,083 +1.25(+11.36%)
Jul 14, 2020 11.24 11.41 10.85 11.00 794,630 -0.31(-2.74%)
Jul 13, 2020 11.01 11.65 10.70 11.31 1,531,869 +0.54(+5.01%)
Jul 10, 2020 11.06 11.42 10.73 10.77 1,972,200 -0.37(-3.32%)
Jul 09, 2020 11.87 11.88 11.07 11.14 1,337,298 -0.84(-7.01%)
Jul 08, 2020 11.94 12.34 11.61 11.98 1,101,749 -0.05(-0.42%)
Jul 07, 2020 12.61 12.69 11.81 12.03 1,445,498 -0.90(-6.96%)
Jul 06, 2020 13.34 13.43 12.68 12.93 1,227,696 -0.01(-0.08%)
Jul 02, 2020 13.24 13.52 12.82 12.94 1,320,000 +0.25(+1.97%)
Jul 01, 2020 13.39 13.84 12.26 12.69 2,063,758 -0.60(-4.51%)
Jun 30, 2020 13.07 13.45 12.74 13.29 905,088 +0.01(+0.08%)
Jun 29, 2020 12.02 13.36 11.83 13.28 951,990 +1.61(+13.80%)
Jun 26, 2020 12.46 12.76 11.50 11.67 1,732,800 -0.99(-7.82%)
Jun 25, 2020 12.94 13.34 12.39 12.66 1,399,613 -0.44(-3.36%)
Jun 24, 2020 13.41 13.53 12.56 13.10 1,574,547 -0.61(-4.45%)
Jun 23, 2020 13.71 13.77 12.85 13.71 1,102,196 +0.41(+3.08%)
Jun 22, 2020 12.82 13.37 12.45 13.30 1,066,451 +0.31(+2.39%)
Jun 19, 2020 13.97 14.24 12.76 12.99 1,695,300 -0.76(-5.53%)
Jun 18, 2020 13.65 14.15 13.38 13.75 1,048,130 -0.25(-1.79%)
Jun 17, 2020 15.02 15.02 13.77 14.00 1,393,795 -0.91(-6.10%)
Jun 16, 2020 15.25 15.42 14.16 14.91 1,352,132 +0.81(+5.74%)
Jun 15, 2020 13.50 14.34 13.17 14.10 1,597,885 -0.29(-2.05%)
Jun 12, 2020 15.13 15.74 13.83 14.39 1,679,500 +0.09(+0.66%)
Jun 11, 2020 14.65 15.41 13.98 14.30 2,942,852 -1.96(-12.05%)
Jun 10, 2020 16.83 16.97 16.11 16.26 2,488,568 -1.02(-5.90%)
Jun 09, 2020 17.35 17.48 16.59 17.28 2,108,493 -0.74(-4.11%)
Jun 08, 2020 17.06 18.04 16.84 18.02 1,693,762 +1.32(+7.90%)
Jun 05, 2020 16.97 18.61 16.51 16.70 2,163,000 +1.04(+6.64%)
Jun 04, 2020 14.50 15.68 13.49 15.66 2,733,780 +2.23(+16.60%)
Jun 03, 2020 12.10 13.60 12.10 13.43 2,438,056 +1.56(+13.14%)
Jun 02, 2020 11.52 11.98 11.16 11.87 2,061,005 +0.60(+5.32%)
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.