G-III Apparel Gp (NQ: GIII )

29.13 +0.33 (+1.15%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 22.01 22.02 21.06 21.07 596,565 -1.01(-4.57%)
Aug 30, 2022 22.06 22.34 21.67 22.08 457,849 +0.06(+0.27%)
Aug 29, 2022 22.12 22.55 21.92 22.02 336,037 -0.45(-2.00%)
Aug 26, 2022 23.61 23.77 22.47 22.47 283,710 -1.17(-4.95%)
Aug 25, 2022 22.94 23.89 22.90 23.64 298,020 +0.65(+2.83%)
Aug 24, 2022 23.33 23.33 22.90 22.99 308,479 -0.44(-1.88%)
Aug 23, 2022 23.19 23.92 23.15 23.43 475,929 +0.29(+1.25%)
Aug 22, 2022 23.43 23.65 22.97 23.14 335,360 -0.85(-3.54%)
Aug 19, 2022 24.25 24.50 23.77 23.99 311,567 -0.66(-2.68%)
Aug 18, 2022 24.24 24.79 23.83 24.65 306,741 +0.23(+0.94%)
Aug 17, 2022 24.41 24.70 24.13 24.42 335,930 -0.50(-2.01%)
Aug 16, 2022 23.95 25.23 23.80 24.92 317,997 +1.05(+4.40%)
Aug 15, 2022 23.64 23.91 23.51 23.87 310,160 -0.18(-0.75%)
Aug 12, 2022 23.75 24.05 23.46 24.05 262,338 +0.56(+2.38%)
Aug 11, 2022 23.66 24.11 23.18 23.49 471,294 +0.25(+1.08%)
Aug 10, 2022 23.15 23.64 23.00 23.24 402,802 +0.84(+3.75%)
Aug 09, 2022 23.27 23.46 22.07 22.40 460,857 -1.07(-4.56%)
Aug 08, 2022 22.96 23.80 22.71 23.47 309,677 +0.86(+3.80%)
Aug 05, 2022 22.32 22.69 22.32 22.61 225,360 +0.09(+0.40%)
Aug 04, 2022 22.60 22.65 22.16 22.52 261,471 -0.16(-0.71%)
Aug 03, 2022 22.00 22.73 21.90 22.68 262,548 +0.89(+4.08%)
Aug 02, 2022 22.12 22.34 21.79 21.79 276,018 -0.45(-2.02%)
Aug 01, 2022 22.00 22.55 21.65 22.24 302,355 +0.15(+0.68%)
Jul 29, 2022 22.54 22.77 22.02 22.09 449,606 -0.28(-1.25%)
Jul 28, 2022 21.91 22.39 21.43 22.37 291,523 +0.56(+2.57%)
Jul 27, 2022 21.65 21.95 21.20 21.81 310,710 +0.45(+2.11%)
Jul 26, 2022 21.98 22.17 21.30 21.36 477,077 -1.23(-5.44%)
Jul 25, 2022 22.62 22.79 22.30 22.59 309,199 +0.06(+0.27%)
Jul 22, 2022 22.73 23.16 22.16 22.53 496,391 +0.25(+1.12%)
Jul 21, 2022 22.24 22.28 21.54 22.28 392,814 +0.46(+2.11%)
Jul 20, 2022 21.50 21.85 21.06 21.82 298,386 +0.51(+2.39%)
Jul 19, 2022 20.43 21.60 20.43 21.31 509,647 +1.16(+5.76%)
Jul 18, 2022 20.38 20.89 20.04 20.15 451,113 +0.09(+0.45%)
Jul 15, 2022 20.24 20.28 19.50 20.06 541,579 +0.29(+1.47%)
Jul 14, 2022 19.69 19.84 19.44 19.77 383,518 -0.38(-1.89%)
Jul 13, 2022 19.87 20.26 19.57 20.15 404,550 +0.00(+0.00%)
Jul 12, 2022 20.00 20.62 19.97 20.15 378,937 +0.14(+0.70%)
Jul 11, 2022 20.24 20.62 19.98 20.01 519,747 -0.78(-3.75%)
Jul 08, 2022 20.84 21.08 20.40 20.79 556,395 +0.14(+0.68%)
Jul 07, 2022 20.21 20.85 20.05 20.65 474,223 +0.75(+3.77%)
Jul 06, 2022 20.22 20.51 19.52 19.90 604,405 -0.53(-2.59%)
Jul 05, 2022 19.53 20.47 19.38 20.43 588,233 +0.42(+2.10%)
Jul 01, 2022 20.31 20.39 19.47 20.01 491,440 -0.22(-1.09%)
Jun 30, 2022 20.40 20.57 19.93 20.23 620,137 -0.61(-2.93%)
Jun 29, 2022 21.43 21.43 20.57 20.84 654,816 -0.61(-2.84%)
Jun 28, 2022 22.18 22.60 21.43 21.45 371,043 -0.53(-2.41%)
Jun 27, 2022 22.25 22.44 21.62 21.98 314,364 -0.07(-0.32%)
Jun 24, 2022 21.90 22.80 21.90 22.05 623,915 +0.28(+1.29%)
Jun 23, 2022 21.42 21.80 21.26 21.77 463,000 +0.49(+2.30%)
Jun 22, 2022 21.04 21.52 20.81 21.28 565,505 -0.17(-0.79%)
Jun 21, 2022 21.80 21.91 21.19 21.45 531,874 +0.31(+1.47%)
Jun 17, 2022 20.69 21.34 20.54 21.14 1,051,389 +0.40(+1.93%)
Jun 16, 2022 21.42 21.42 20.14 20.74 941,601 -1.46(-6.58%)
Jun 15, 2022 23.32 23.32 21.72 22.20 908,476 -0.24(-1.07%)
Jun 14, 2022 22.71 23.17 22.21 22.44 479,210 -0.27(-1.19%)
Jun 13, 2022 23.81 23.93 22.60 22.71 854,328 -2.07(-8.35%)
Jun 10, 2022 24.91 25.50 24.64 24.78 491,624 -0.78(-3.05%)
Jun 09, 2022 25.79 26.15 25.47 25.56 511,008 -0.34(-1.31%)
Jun 08, 2022 26.71 26.71 25.77 25.90 721,914 -1.19(-4.39%)
Jun 07, 2022 27.50 28.12 26.73 27.09 1,013,856 -0.27(-0.99%)
Jun 06, 2022 26.81 27.38 26.30 27.36 731,955 +0.57(+2.13%)
Jun 03, 2022 26.29 26.86 25.98 26.79 514,780 +0.46(+1.75%)
Jun 02, 2022 25.57 26.59 25.49 26.33 577,969 +1.20(+4.78%)
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.