G-III Apparel Gp (NQ: GIII )

29.93 USD +0.12 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 38.33 41.20 38.33 40.08 1,100,000 +1.51(+3.91%)
Nov 29, 2018 39.62 40.28 38.31 38.57 1,041,292 -1.06(-2.67%)
Nov 28, 2018 38.77 39.86 37.35 39.63 676,664 +1.23(+3.20%)
Nov 27, 2018 42.18 42.18 38.37 38.40 746,311 -4.04(-9.52%)
Nov 26, 2018 41.65 42.88 41.42 42.44 651,167 +1.24(+3.01%)
Nov 23, 2018 39.44 41.74 39.44 41.20 269,700 +1.22(+3.05%)
Nov 21, 2018 39.98 39.98 39.98 0 +1.29(+3.33%)
Nov 20, 2018 39.94 40.05 38.50 38.69 893,419 -2.32(-5.66%)
Nov 19, 2018 41.73 42.40 40.41 41.01 527,967 -0.75(-1.80%)
Nov 16, 2018 41.60 41.95 40.63 41.76 657,300 -0.34(-0.81%)
Nov 15, 2018 40.81 42.42 40.19 42.10 681,224 +0.51(+1.23%)
Nov 14, 2018 42.21 43.85 41.53 41.59 707,408 +0.53(+1.29%)
Nov 13, 2018 41.20 41.51 40.61 41.06 502,371 +0.00(+0.00%)
Nov 12, 2018 40.97 41.65 40.69 41.06 508,783 +0.07(+0.17%)
Nov 09, 2018 42.49 42.82 40.80 40.99 666,300 -1.72(-4.03%)
Nov 08, 2018 41.38 43.15 40.70 42.71 532,795 +1.33(+3.21%)
Nov 07, 2018 40.53 41.40 39.40 41.38 419,153 +0.71(+1.75%)
Nov 06, 2018 40.74 41.39 39.46 40.67 574,017 -0.34(-0.83%)
Nov 05, 2018 42.36 42.36 40.72 41.01 506,646 -1.34(-3.16%)
Nov 02, 2018 41.53 42.47 41.26 42.35 537,800 +0.95(+2.29%)
Nov 01, 2018 39.99 41.66 39.15 41.40 405,622 +1.54(+3.86%)
Oct 31, 2018 40.32 40.72 39.65 39.86 631,184 +0.02(+0.05%)
Oct 30, 2018 37.29 39.92 37.29 39.84 740,322 +2.63(+7.07%)
Oct 29, 2018 37.94 38.30 36.72 37.21 699,172 -0.23(-0.61%)
Oct 26, 2018 35.78 37.72 35.47 37.44 672,900 +1.17(+3.23%)
Oct 25, 2018 35.64 36.58 35.53 36.27 372,305 +0.94(+2.66%)
Oct 24, 2018 36.36 37.00 35.30 35.33 521,747 -0.83(-2.30%)
Oct 23, 2018 35.92 36.60 35.60 36.16 713,087 -0.44(-1.20%)
Oct 22, 2018 35.73 36.61 35.56 36.60 703,411 +1.06(+2.98%)
Oct 19, 2018 37.53 37.65 35.30 35.54 1,086,600 -2.02(-5.38%)
Oct 18, 2018 39.50 39.98 37.50 37.56 578,056 -1.25(-3.22%)
Oct 17, 2018 39.24 39.40 37.86 38.81 525,027 -0.77(-1.95%)
Oct 16, 2018 38.75 39.69 37.89 39.58 332,909 +0.98(+2.54%)
Oct 15, 2018 37.50 38.95 37.50 38.60 599,022 +0.82(+2.17%)
Oct 12, 2018 37.58 38.64 37.20 37.78 574,600 +1.18(+3.22%)
Oct 11, 2018 36.60 37.73 36.28 36.60 665,442 -0.03(-0.08%)
Oct 10, 2018 39.00 39.57 36.45 36.63 1,189,991 -2.46(-6.29%)
Oct 09, 2018 40.09 41.06 38.87 39.09 738,310 -1.19(-2.95%)
Oct 08, 2018 40.07 40.58 38.82 40.28 978,861 +0.05(+0.12%)
Oct 05, 2018 41.55 42.17 39.78 40.23 1,057,000 -1.33(-3.20%)
Oct 04, 2018 43.82 43.87 41.07 41.56 1,124,536 -2.47(-5.61%)
Oct 03, 2018 43.45 44.24 42.82 44.03 717,595 +0.71(+1.64%)
Oct 02, 2018 46.84 46.84 43.24 43.32 830,195 -3.52(-7.51%)
Oct 01, 2018 48.58 48.74 46.75 46.84 573,015 -1.35(-2.80%)
Sep 28, 2018 47.51 48.79 47.51 48.19 420,400 +0.45(+0.94%)
Sep 27, 2018 47.33 48.68 47.04 47.74 562,919 +0.45(+0.95%)
Sep 26, 2018 45.90 47.76 45.55 47.29 581,587 +1.28(+2.78%)
Sep 25, 2018 46.18 46.18 45.04 46.01 545,421 +0.54(+1.19%)
Sep 24, 2018 47.29 47.40 45.22 45.47 796,024 -2.03(-4.27%)
Sep 21, 2018 47.44 48.18 46.88 47.50 676,600 +0.18(+0.38%)
Sep 20, 2018 47.47 47.47 46.91 47.32 474,915 +0.25(+0.53%)
Sep 19, 2018 47.16 47.55 46.64 47.07 546,809 -0.18(-0.38%)
Sep 18, 2018 47.74 47.75 46.98 47.25 743,602 +0.30(+0.64%)
Sep 17, 2018 47.06 47.56 46.62 46.95 599,885 +0.05(+0.11%)
Sep 14, 2018 47.49 47.98 46.70 46.90 679,100 -0.86(-1.80%)
Sep 13, 2018 47.61 48.29 47.10 47.76 696,230 +0.51(+1.08%)
Sep 12, 2018 45.54 47.34 45.40 47.25 736,834 +1.62(+3.55%)
Sep 11, 2018 44.37 45.87 44.07 45.63 855,469 +1.11(+2.49%)
Sep 10, 2018 44.11 45.02 43.67 44.52 887,022 +0.47(+1.07%)
Sep 07, 2018 46.26 46.48 43.81 44.05 1,464,900 -2.00(-4.34%)
Sep 06, 2018 48.33 50.83 44.29 46.05 3,774,450 +1.99(+4.52%)
Sep 05, 2018 44.69 44.89 43.14 44.06 690,736 -0.57(-1.28%)
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.