G-III Apparel Gp (NQ: GIII )

20.01 -0.22 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.