G-III Apparel Gp (NQ: GIII )

28.97 +0.17 (+0.59%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 16.34 16.93 16.16 16.92 605,227 +0.66(+4.06%)
Jan 30, 2023 16.27 16.50 15.95 16.26 463,865 -0.08(-0.49%)
Jan 27, 2023 16.04 16.38 16.00 16.34 276,933 +0.24(+1.49%)
Jan 26, 2023 16.06 16.38 15.92 16.10 318,583 +0.19(+1.16%)
Jan 25, 2023 15.47 15.93 15.29 15.91 721,030 +0.20(+1.30%)
Jan 24, 2023 16.03 16.11 15.71 15.71 504,352 -0.49(-3.02%)
Jan 23, 2023 15.61 16.21 15.50 16.20 857,336 +0.62(+3.98%)
Jan 20, 2023 15.25 15.60 15.11 15.58 364,530 +0.37(+2.43%)
Jan 19, 2023 15.04 15.26 14.85 15.21 463,402 -0.08(-0.52%)
Jan 18, 2023 15.53 15.99 15.29 15.29 538,851 -0.12(-0.78%)
Jan 17, 2023 15.45 15.54 15.28 15.41 489,264 -0.17(-1.09%)
Jan 13, 2023 15.28 15.76 15.17 15.58 666,346 +0.16(+1.04%)
Jan 12, 2023 15.81 15.91 15.27 15.42 873,703 -0.24(-1.53%)
Jan 11, 2023 15.62 15.69 15.50 15.66 539,966 +0.13(+0.84%)
Jan 10, 2023 14.90 15.54 14.64 15.53 779,135 +0.61(+4.09%)
Jan 09, 2023 14.76 15.04 14.36 14.92 701,658 +0.20(+1.36%)
Jan 06, 2023 14.23 14.79 14.14 14.72 620,394 +0.63(+4.47%)
Jan 05, 2023 14.24 14.43 13.83 14.09 621,409 -0.35(-2.42%)
Jan 04, 2023 14.14 14.61 14.11 14.44 944,482 +0.47(+3.36%)
Jan 03, 2023 13.94 14.33 13.74 13.97 1,001,680 +0.26(+1.90%)
Dec 30, 2022 13.44 13.74 13.26 13.71 546,632 +0.22(+1.63%)
Dec 29, 2022 13.13 13.54 13.13 13.49 670,924 +0.52(+4.01%)
Dec 28, 2022 13.16 13.23 12.86 12.97 597,301 -0.22(-1.67%)
Dec 27, 2022 13.11 13.25 12.90 13.19 704,178 +0.13(+1.00%)
Dec 23, 2022 12.95 13.12 12.83 13.06 693,661 +0.11(+0.85%)
Dec 22, 2022 13.01 13.02 12.73 12.95 1,105,151 -0.20(-1.52%)
Dec 21, 2022 13.59 13.65 13.10 13.15 830,634 -0.28(-2.08%)
Dec 20, 2022 13.30 13.53 13.13 13.43 1,428,302 +0.12(+0.90%)
Dec 19, 2022 13.22 13.44 13.03 13.31 1,335,073 +0.28(+2.15%)
Dec 16, 2022 13.48 13.50 12.96 13.03 2,953,043 -0.52(-3.84%)
Dec 15, 2022 13.72 13.98 13.43 13.55 1,660,482 -0.45(-3.21%)
Dec 14, 2022 14.25 14.35 13.80 14.00 1,003,465 -0.26(-1.82%)
Dec 13, 2022 13.92 14.37 13.91 14.26 2,167,204 +0.91(+6.82%)
Dec 12, 2022 13.25 13.46 13.06 13.35 1,585,578 -0.05(-0.37%)
Dec 09, 2022 13.93 14.10 13.35 13.40 1,707,852 -0.70(-4.96%)
Dec 08, 2022 13.96 14.80 13.94 14.10 2,828,159 +0.29(+2.10%)
Dec 07, 2022 13.50 13.99 13.33 13.81 1,344,755 +0.23(+1.69%)
Dec 06, 2022 13.07 13.71 12.87 13.58 3,251,872 +1.32(+10.77%)
Dec 05, 2022 12.51 13.05 12.13 12.26 2,654,225 -0.53(-4.14%)
Dec 02, 2022 11.94 12.83 11.60 12.79 4,908,783 +0.82(+6.85%)
Dec 01, 2022 13.58 13.62 11.62 11.97 13,647,407 -9.66(-44.66%)
Nov 30, 2022 21.13 21.70 20.89 21.63 2,065,359 +0.38(+1.79%)
Nov 29, 2022 20.96 21.52 20.86 21.25 989,202 +0.24(+1.14%)
Nov 28, 2022 21.13 21.47 20.85 21.01 473,425 -0.41(-1.91%)
Nov 25, 2022 21.56 21.64 21.33 21.42 170,489 -0.09(-0.42%)
Nov 23, 2022 21.24 21.69 21.05 21.51 321,872 +0.03(+0.14%)
Nov 22, 2022 21.14 21.54 20.76 21.48 653,761 +0.70(+3.37%)
Nov 21, 2022 21.05 21.13 20.38 20.78 594,775 -0.33(-1.56%)
Nov 18, 2022 21.18 21.32 20.54 21.11 559,188 +0.50(+2.43%)
Nov 17, 2022 19.76 20.70 19.75 20.61 615,974 +0.41(+2.03%)
Nov 16, 2022 20.57 20.89 19.40 20.20 672,066 -0.99(-4.67%)
Nov 15, 2022 21.17 21.66 20.98 21.19 1,141,177 +0.71(+3.47%)
Nov 14, 2022 20.50 20.93 20.18 20.48 737,334 -0.27(-1.30%)
Nov 11, 2022 19.50 20.79 19.50 20.75 881,696 +1.32(+6.79%)
Nov 10, 2022 18.73 19.79 18.61 19.43 915,629 +1.81(+10.27%)
Nov 09, 2022 18.79 18.85 17.57 17.62 658,050 -1.36(-7.17%)
Nov 08, 2022 19.07 19.40 18.60 18.98 419,235 +0.12(+0.64%)
Nov 07, 2022 19.12 19.14 18.44 18.86 594,952 -0.03(-0.16%)
Nov 04, 2022 18.70 19.19 18.22 18.89 704,874 +0.68(+3.73%)
Nov 03, 2022 18.56 18.70 17.96 18.21 782,953 -0.38(-2.04%)
Nov 02, 2022 19.56 19.69 18.59 18.59 618,796 -1.11(-5.63%)
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.