G-III Apparel Gp (NQ: GIII )

24.42 -0.50 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20.86 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%)
Jun 01, 2022 25.51 25.98 24.67 25.13 534,376 +0.07(+0.28%)
May 31, 2022 24.73 25.36 24.10 25.06 868,714 +0.12(+0.48%)
May 27, 2022 24.09 25.12 24.09 24.94 517,469 +0.81(+3.36%)
May 26, 2022 23.07 24.51 22.98 24.13 530,517 +1.55(+6.86%)
May 25, 2022 20.71 22.85 20.63 22.58 562,506 +1.80(+8.66%)
May 24, 2022 22.16 22.43 20.40 20.78 913,958 -1.82(-8.05%)
May 23, 2022 23.00 23.00 22.15 22.60 486,470 -0.25(-1.09%)
May 20, 2022 23.50 23.77 22.12 22.85 554,631 -0.29(-1.25%)
May 19, 2022 23.13 23.56 22.69 23.14 552,395 -0.40(-1.70%)
May 18, 2022 24.24 24.50 23.33 23.54 646,134 -1.61(-6.40%)
May 17, 2022 25.27 25.55 24.67 25.15 452,635 +0.67(+2.74%)
May 16, 2022 24.88 25.12 24.30 24.48 347,148 -0.40(-1.61%)
May 13, 2022 24.17 25.12 24.09 24.88 690,383 +1.08(+4.54%)
May 12, 2022 22.94 24.38 22.83 23.80 733,028 +0.84(+3.66%)
May 11, 2022 24.78 24.95 22.88 22.96 552,399 -1.47(-6.02%)
May 10, 2022 25.32 25.48 23.72 24.43 661,810 -0.44(-1.77%)
May 09, 2022 25.01 25.45 24.63 24.87 693,402 -0.68(-2.66%)
May 06, 2022 25.21 26.17 24.84 25.55 524,247 -0.24(-0.93%)
May 05, 2022 26.96 27.11 25.43 25.79 622,177 -1.53(-5.60%)
May 04, 2022 27.77 27.77 25.73 27.32 621,846 -0.16(-0.58%)
May 03, 2022 28.15 29.31 26.93 27.48 733,216 -0.45(-1.61%)
May 02, 2022 26.60 27.98 26.47 27.93 1,113,929 +1.45(+5.48%)
Apr 29, 2022 27.60 27.95 26.39 26.48 505,800 -1.35(-4.85%)
Apr 28, 2022 28.32 28.71 27.54 27.83 653,300 -0.21(-0.75%)
Apr 27, 2022 27.57 28.37 27.26 28.04 494,398 +0.54(+1.96%)
Apr 26, 2022 28.12 28.20 27.26 27.50 697,083 -1.08(-3.78%)
Apr 25, 2022 27.72 28.79 27.22 28.58 681,701 +0.40(+1.42%)
Apr 22, 2022 28.88 29.32 28.05 28.18 654,055 -1.26(-4.28%)
Apr 21, 2022 30.04 30.24 29.19 29.44 583,786 -0.09(-0.30%)
Apr 20, 2022 29.74 30.45 29.50 29.53 581,851 -0.06(-0.20%)
Apr 19, 2022 28.56 30.18 28.56 29.59 540,592 +0.99(+3.46%)
Apr 18, 2022 28.73 29.40 28.45 28.60 523,772 -0.39(-1.35%)
Apr 14, 2022 29.35 30.00 28.89 28.99 266,613 -0.34(-1.16%)
Apr 13, 2022 28.30 29.51 28.28 29.33 425,211 +1.08(+3.82%)
Apr 12, 2022 28.18 29.18 28.08 28.25 643,066 +0.44(+1.58%)
Apr 11, 2022 27.20 28.48 27.04 27.81 674,090 +0.59(+2.17%)
Apr 08, 2022 27.28 28.00 26.86 27.22 564,652 +0.12(+0.44%)
Apr 07, 2022 26.87 27.32 26.37 27.10 896,516 +0.31(+1.16%)
Apr 06, 2022 26.98 27.21 26.31 26.79 563,536 -0.53(-1.94%)
Apr 05, 2022 28.37 28.72 27.20 27.32 677,587 -1.17(-4.11%)
Apr 04, 2022 27.49 28.52 27.02 28.49 710,677 +1.04(+3.79%)
Apr 01, 2022 27.26 27.57 26.84 27.45 649,703 +0.40(+1.48%)
Mar 31, 2022 27.81 27.81 26.90 27.05 754,802 -0.98(-3.50%)
Mar 30, 2022 29.11 29.15 27.90 28.03 463,001 -1.24(-4.24%)
Mar 29, 2022 28.36 29.37 28.36 29.27 834,571 +1.47(+5.29%)
Mar 28, 2022 27.51 27.84 26.86 27.80 523,792 +0.30(+1.09%)
Mar 25, 2022 28.09 28.27 27.38 27.50 323,532 -0.53(-1.89%)
Mar 24, 2022 28.28 28.63 27.94 28.03 317,121 -0.33(-1.16%)
Mar 23, 2022 29.58 29.62 28.36 28.36 466,106 -1.44(-4.83%)
Mar 22, 2022 30.72 31.11 29.61 29.80 482,854 -0.53(-1.75%)
Mar 21, 2022 31.52 31.70 30.05 30.33 497,890 -1.09(-3.47%)
Mar 18, 2022 30.10 31.50 29.78 31.42 1,008,438 +1.36(+4.52%)
Mar 17, 2022 29.60 30.90 28.87 30.06 1,523,819 +3.75(+14.25%)
Mar 16, 2022 25.10 26.52 24.75 26.31 522,516 +1.65(+6.69%)
Mar 15, 2022 24.01 24.75 23.97 24.66 397,533 +0.72(+3.01%)
Mar 14, 2022 24.06 24.50 23.57 23.94 369,204 -0.06(-0.25%)
Mar 11, 2022 24.91 25.24 23.95 24.00 261,287 -0.75(-3.03%)
Mar 10, 2022 24.40 25.02 23.91 24.75 377,392 -0.02(-0.08%)
Mar 09, 2022 24.71 25.46 24.70 24.77 616,690 +0.86(+3.60%)
Mar 08, 2022 23.11 24.93 23.01 23.91 799,863 +1.12(+4.91%)
Mar 07, 2022 25.12 25.32 22.50 22.79 601,280 -2.29(-9.13%)
Mar 04, 2022 26.82 26.86 24.94 25.08 554,985 -2.23(-8.17%)
Mar 03, 2022 28.10 28.10 26.94 27.31 315,943 -0.80(-2.85%)
Mar 02, 2022 26.59 28.37 26.51 28.11 407,418 +1.81(+6.88%)
Mar 01, 2022 27.67 27.70 25.91 26.30 494,407 -1.44(-5.19%)
Feb 28, 2022 27.30 27.86 27.15 27.74 573,732 +0.01(+0.04%)
Feb 25, 2022 27.19 27.76 27.11 27.73 414,763 +0.51(+1.87%)
Feb 24, 2022 25.87 27.28 25.36 27.22 789,749 +0.46(+1.72%)
Feb 23, 2022 27.90 27.90 26.69 26.76 277,814 -0.84(-3.04%)
Feb 22, 2022 28.26 28.74 27.39 27.60 335,631 -0.85(-2.99%)
Feb 18, 2022 28.45 0 -0.47(-1.63%)
Feb 17, 2022 29.39 29.80 28.79 28.92 358,749 -0.66(-2.23%)
Feb 16, 2022 28.98 29.88 28.93 29.58 571,837 +0.55(+1.89%)
Feb 15, 2022 28.15 29.07 28.15 29.03 322,674 +1.30(+4.69%)
Feb 14, 2022 28.00 28.54 27.60 27.73 435,230 -0.21(-0.75%)
Feb 11, 2022 28.16 28.54 27.57 27.94 460,916 -0.30(-1.06%)
Feb 10, 2022 27.70 28.85 27.70 28.24 318,977 +0.11(+0.39%)
Feb 09, 2022 27.96 28.55 27.22 28.13 309,768 +0.51(+1.85%)
Feb 08, 2022 26.66 27.71 26.66 27.62 375,366 +1.09(+4.11%)
Feb 07, 2022 26.66 27.36 26.32 26.53 299,665 -0.12(-0.45%)
Feb 04, 2022 26.95 27.03 26.13 26.65 529,164 -0.36(-1.33%)
Feb 03, 2022 27.69 26.97 27.01 652,617 -0.86(-3.09%)
Feb 02, 2022 27.89 28.09 26.86 27.87 843,166 +0.40(+1.46%)
Feb 01, 2022 26.93 27.60 26.50 27.47 713,398 +0.30(+1.10%)
Jan 31, 2022 25.98 27.18 27.17 705,502 +0.92(+3.50%)
Jan 28, 2022 25.83 26.26 25.06 26.25 619,187 +0.32(+1.23%)
Jan 27, 2022 25.71 26.50 25.68 25.93 491,509 +0.40(+1.57%)
Jan 26, 2022 26.71 26.87 25.07 25.53 318,513 -0.78(-2.96%)
Jan 25, 2022 26.17 26.69 25.59 26.31 297,009 -0.15(-0.57%)
Jan 24, 2022 24.92 26.54 24.53 26.46 690,264 +1.24(+4.92%)
Jan 21, 2022 25.44 26.16 25.03 25.22 346,344 -0.49(-1.91%)
Jan 20, 2022 27.16 27.23 25.67 25.71 291,928 -1.35(-4.99%)
Jan 19, 2022 27.19 27.68 26.97 27.06 289,205 -0.10(-0.37%)
Jan 18, 2022 27.13 27.53 26.49 27.16 265,624 -0.37(-1.34%)
Jan 14, 2022 27.53 0 +0.06(+0.22%)
Jan 13, 2022 27.04 28.06 27.04 27.47 398,954 +0.59(+2.19%)
Jan 12, 2022 27.16 27.40 26.41 26.88 447,939 -0.14(-0.52%)
Jan 11, 2022 27.01 27.10 26.01 27.02 374,332 +0.07(+0.26%)
Jan 10, 2022 26.91 26.98 26.15 26.95 355,881 -0.33(-1.21%)
Jan 07, 2022 27.94 28.29 27.28 27.28 251,168 -0.88(-3.12%)
Jan 06, 2022 28.14 28.54 27.44 28.16 252,674 +0.35(+1.26%)
Jan 05, 2022 28.84 29.10 27.73 27.81 250,060 -1.00(-3.47%)
Jan 04, 2022 28.26 29.00 27.99 28.81 254,585 +0.54(+1.91%)
Jan 03, 2022 28.01 28.89 27.81 28.27 342,144 +0.63(+2.28%)
Dec 31, 2021 27.54 27.80 27.26 27.64 285,773 +0.01(+0.04%)
Dec 30, 2021 27.48 27.93 27.40 27.63 154,152 +0.00(+0.00%)
Dec 29, 2021 27.17 27.83 27.06 27.63 161,509 +0.35(+1.28%)
Dec 28, 2021 27.56 27.90 27.25 27.28 344,907 -0.43(-1.55%)
Dec 27, 2021 27.10 27.76 26.80 27.71 316,353 +0.54(+1.99%)
Dec 23, 2021 27.22 27.40 26.29 27.17 258,295 +0.12(+0.44%)
Dec 22, 2021 26.76 27.13 26.33 27.05 1,067,244 +0.48(+1.81%)
Dec 21, 2021 26.07 26.93 25.98 26.57 583,994 +1.00(+3.91%)
Dec 20, 2021 26.05 26.11 24.98 25.57 556,803 -0.72(-2.74%)
Dec 17, 2021 25.65 26.52 25.62 26.29 1,337,486 +0.38(+1.47%)
Dec 16, 2021 27.08 27.25 25.86 25.91 485,404 -0.94(-3.50%)
Dec 15, 2021 26.85 26.95 25.36 26.85 606,359 +0.00(+0.00%)
Dec 14, 2021 26.85 27.23 26.22 26.85 463,788 +0.21(+0.79%)
Dec 13, 2021 27.50 27.63 26.04 26.64 464,936 -0.85(-3.09%)
Dec 10, 2021 28.41 28.49 27.12 27.49 329,907 -0.70(-2.48%)
Dec 09, 2021 29.08 29.83 28.16 28.19 265,321 -1.24(-4.21%)
Dec 08, 2021 29.66 29.99 29.03 29.43 306,020 -0.02(-0.07%)
Dec 07, 2021 29.32 30.01 29.27 29.45 391,335 +0.74(+2.58%)
Dec 06, 2021 27.95 28.86 27.71 28.71 610,842 +0.91(+3.27%)
Dec 03, 2021 29.55 29.55 27.48 27.80 475,707 -1.60(-5.44%)
Dec 02, 2021 30.90 31.97 28.71 29.40 542,339 -1.04(-3.42%)
Dec 01, 2021 31.50 32.76 30.27 30.44 1,044,945 +0.80(+2.70%)
Nov 30, 2021 30.30 30.54 29.06 29.64 548,095 -1.28(-4.14%)
Nov 29, 2021 31.41 31.66 30.62 30.92 379,167 +0.21(+0.68%)
Nov 26, 2021 30.73 31.00 29.16 30.71 247,273 -1.22(-3.82%)
Nov 24, 2021 31.71 32.05 31.16 31.93 261,916 -0.30(-0.94%)
Nov 23, 2021 32.09 32.97 31.52 32.23 279,939 -0.23(-0.70%)
Nov 22, 2021 32.30 32.96 32.00 32.46 172,836 +0.50(+1.56%)
Nov 19, 2021 32.44 32.74 32.44 31.96 172,762 -0.96(-2.92%)
Nov 18, 2021 33.08 33.04 32.23 32.92 254,866 +0.30(+0.92%)
Nov 17, 2021 32.99 33.16 31.51 32.62 178,317 -0.51(-1.54%)
Nov 16, 2021 32.61 33.25 32.41 33.13 170,947 +0.63(+1.94%)
Nov 15, 2021 33.05 33.35 32.21 32.50 207,230 -0.31(-0.94%)
Nov 12, 2021 32.53 32.92 32.31 32.81 145,341 +0.32(+0.98%)
Nov 11, 2021 32.67 33.16 32.43 32.49 228,395 +0.17(+0.53%)
Nov 10, 2021 32.41 32.32 211,360 -0.41(-1.25%)
Nov 09, 2021 31.64 32.79 31.20 32.73 257,890 +0.84(+2.63%)
Nov 08, 2021 31.74 32.23 31.54 31.89 283,914 +0.20(+0.63%)
Nov 05, 2021 31.22 32.05 30.67 31.69 359,198 +1.06(+3.46%)
Nov 04, 2021 30.21 31.20 29.98 30.63 390,290 +0.15(+0.49%)
Nov 03, 2021 29.34 30.77 29.23 30.48 453,743 +1.53(+5.28%)
Nov 02, 2021 29.78 29.78 28.84 28.95 408,386 -0.64(-2.16%)
Nov 01, 2021 28.92 29.66 29.09 29.59 680,367 +0.93(+3.24%)
Oct 29, 2021 28.47 28.90 28.26 28.66 305,272 +0.17(+0.60%)
Oct 28, 2021 28.18 28.93 27.82 28.49 210,057 +0.59(+2.11%)
Oct 27, 2021 28.34 28.58 27.50 27.90 275,273 -0.69(-2.41%)
Oct 26, 2021 29.41 28.59 28.59 223,639 -0.77(-2.62%)
Oct 25, 2021 28.29 29.38 28.29 29.36 194,866 +0.96(+3.38%)
Oct 22, 2021 28.32 28.79 28.01 28.40 175,981 +0.11(+0.39%)
Oct 21, 2021 28.33 28.75 28.08 28.29 276,474 +0.11(+0.39%)
Oct 20, 2021 27.84 28.56 27.81 28.18 198,989 +0.31(+1.11%)
Oct 19, 2021 28.55 28.56 27.82 27.87 166,635 -0.56(-1.97%)
Oct 18, 2021 27.93 28.50 27.61 28.43 197,884 +0.26(+0.92%)
Oct 15, 2021 28.95 29.05 28.15 28.17 261,410 -0.24(-0.84%)
Oct 14, 2021 28.75 29.00 28.26 28.41 203,526 +0.23(+0.82%)
Oct 13, 2021 27.56 28.23 27.15 28.18 219,729 +0.53(+1.92%)
Oct 12, 2021 27.07 27.70 26.87 27.65 302,095 +0.70(+2.60%)
Oct 11, 2021 27.48 27.90 26.92 26.95 197,627 -0.43(-1.57%)
Oct 08, 2021 28.28 28.57 27.36 27.38 181,218 -0.88(-3.11%)
Oct 07, 2021 27.94 28.66 27.94 28.26 420,989 +0.77(+2.80%)
Oct 06, 2021 28.61 28.77 27.23 27.49 350,111 -1.41(-4.88%)
Oct 05, 2021 29.28 29.47 28.67 28.90 294,271 -0.26(-0.89%)
Oct 04, 2021 29.25 29.74 28.99 29.16 223,946 +0.03(+0.10%)
Oct 01, 2021 28.65 29.48 28.01 29.13 404,680 +0.83(+2.93%)
Sep 30, 2021 29.92 30.17 28.24 28.30 424,738 -1.75(-5.82%)
Sep 29, 2021 30.55 31.04 29.98 30.05 242,929 -0.43(-1.41%)
Sep 28, 2021 30.68 31.29 30.40 30.48 277,256 -0.36(-1.17%)
Sep 27, 2021 30.25 31.43 30.23 30.84 282,601 +0.91(+3.04%)
Sep 24, 2021 29.38 30.32 28.86 29.93 285,206 +0.12(+0.40%)
Sep 23, 2021 29.76 30.61 29.36 29.81 278,151 +0.64(+2.19%)
Sep 22, 2021 28.53 29.61 28.52 29.17 341,796 +0.96(+3.40%)
Sep 21, 2021 28.66 28.90 27.71 28.21 318,153 -0.13(-0.46%)
Sep 20, 2021 27.98 28.42 27.47 28.34 407,301 -0.11(-0.39%)
Sep 17, 2021 28.72 29.20 28.04 28.45 988,994 -0.08(-0.28%)
Sep 16, 2021 29.21 29.56 28.52 28.53 380,284 -0.52(-1.79%)
Sep 15, 2021 29.02 29.26 28.68 29.05 272,091 +0.00(+0.00%)
Sep 14, 2021 29.29 29.29 28.30 29.05 355,435 -0.06(-0.21%)
Sep 13, 2021 29.56 29.56 28.74 29.11 316,428 -0.17(-0.58%)
Sep 10, 2021 30.24 30.58 29.23 29.28 292,232 -0.79(-2.63%)
Sep 09, 2021 29.65 30.45 29.27 30.07 309,612 +0.54(+1.83%)
Sep 08, 2021 30.97 31.05 29.32 29.53 356,191 -1.80(-5.75%)
Sep 07, 2021 32.00 32.51 31.04 31.33 431,380 -0.70(-2.19%)
Sep 03, 2021 32.99 33.47 31.77 32.03 376,453 -0.67(-2.05%)
Sep 02, 2021 34.81 35.12 31.79 32.70 710,518 +0.14(+0.43%)
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.