G-III Apparel Gp (NQ: GIII )

29.66 USD +0.39 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 28.86 29.12 28.26 28.66 586,745 -0.06(-0.21%)
Jul 30, 2019 28.83 29.53 28.02 28.72 585,933 -0.35(-1.20%)
Jul 29, 2019 28.95 29.12 28.18 29.07 385,173 +0.20(+0.69%)
Jul 26, 2019 28.96 28.96 27.83 28.87 855,600 +0.13(+0.45%)
Jul 25, 2019 28.12 28.78 28.00 28.74 659,267 +0.52(+1.84%)
Jul 24, 2019 27.49 28.63 27.43 28.22 531,358 +0.61(+2.21%)
Jul 23, 2019 26.59 27.65 26.59 27.61 536,311 +1.10(+4.15%)
Jul 22, 2019 27.41 27.79 26.40 26.51 447,308 -0.77(-2.82%)
Jul 19, 2019 26.68 27.70 26.33 27.28 758,500 +0.66(+2.48%)
Jul 18, 2019 27.24 27.29 26.50 26.62 813,193 -0.71(-2.60%)
Jul 17, 2019 28.30 28.42 27.26 27.33 696,037 -1.18(-4.14%)
Jul 16, 2019 28.57 29.20 28.30 28.51 562,107 +0.09(+0.32%)
Jul 15, 2019 28.45 28.54 27.60 28.42 537,839 +0.02(+0.07%)
Jul 12, 2019 27.55 29.10 27.35 28.40 1,308,100 +1.22(+4.49%)
Jul 11, 2019 27.50 27.73 26.20 27.18 1,633,035 -0.28(-1.02%)
Jul 10, 2019 27.83 27.84 27.24 27.46 1,073,008 -0.11(-0.40%)
Jul 09, 2019 28.25 28.37 27.08 27.57 1,418,277 -0.91(-3.20%)
Jul 08, 2019 28.68 29.10 28.21 28.48 668,827 -0.49(-1.69%)
Jul 05, 2019 28.84 29.21 28.36 28.97 402,400 -0.03(-0.10%)
Jul 03, 2019 29.11 29.25 28.43 29.00 387,100 +0.01(+0.03%)
Jul 02, 2019 29.74 29.90 28.61 28.99 922,671 -0.75(-2.52%)
Jul 01, 2019 30.22 31.45 29.32 29.74 938,588 +0.32(+1.09%)
Jun 28, 2019 28.69 29.46 28.47 29.42 1,729,100 +0.85(+2.98%)
Jun 27, 2019 28.44 28.77 27.89 28.57 732,156 +0.24(+0.85%)
Jun 26, 2019 27.18 28.95 27.18 28.33 1,050,226 +1.39(+5.16%)
Jun 25, 2019 27.49 27.53 26.81 26.94 644,899 -0.43(-1.57%)
Jun 24, 2019 27.78 28.10 27.23 27.37 992,097 -0.52(-1.86%)
Jun 21, 2019 26.68 28.08 26.65 27.89 1,721,800 +1.21(+4.54%)
Jun 20, 2019 26.70 26.95 26.32 26.68 533,972 +0.25(+0.95%)
Jun 19, 2019 27.01 27.36 26.15 26.43 912,141 -0.59(-2.18%)
Jun 18, 2019 25.95 27.80 25.84 27.02 1,630,150 +1.37(+5.34%)
Jun 17, 2019 25.68 26.03 25.42 25.65 1,071,019 -0.05(-0.19%)
Jun 14, 2019 25.36 25.96 25.05 25.70 866,300 +0.31(+1.22%)
Jun 13, 2019 24.89 25.47 24.83 25.39 669,055 +0.62(+2.50%)
Jun 12, 2019 25.42 25.47 24.68 24.77 920,944 -0.87(-3.39%)
Jun 11, 2019 25.84 26.28 25.58 25.64 1,045,516 +0.06(+0.23%)
Jun 10, 2019 25.48 26.54 25.48 25.58 1,118,933 +0.38(+1.51%)
Jun 07, 2019 23.50 25.55 23.46 25.20 1,523,500 +1.81(+7.74%)
Jun 06, 2019 24.61 24.77 23.34 23.39 2,006,300 -1.12(-4.57%)
Jun 05, 2019 26.34 26.50 23.99 24.51 2,014,112 -2.54(-9.39%)
Jun 04, 2019 26.30 27.22 25.92 27.05 872,463 +1.26(+4.89%)
Jun 03, 2019 25.64 26.29 25.27 25.79 1,412,073 +0.06(+0.23%)
May 31, 2019 26.00 26.73 25.58 25.73 1,145,200 -1.19(-4.42%)
May 30, 2019 27.10 27.35 26.70 26.92 777,843 -0.62(-2.25%)
May 29, 2019 28.59 28.59 27.14 27.54 634,971 -1.36(-4.71%)
May 28, 2019 29.17 29.56 28.84 28.90 646,057 -0.34(-1.16%)
May 24, 2019 29.15 29.52 28.76 29.24 314,800 +0.29(+1.00%)
May 23, 2019 30.10 30.28 28.79 28.95 556,281 -1.34(-4.42%)
May 22, 2019 31.31 31.33 30.17 30.29 446,827 -1.40(-4.42%)
May 21, 2019 31.00 31.71 30.72 31.69 1,060,242 +0.96(+3.12%)
May 20, 2019 31.70 31.93 30.53 30.73 641,693 -1.11(-3.49%)
May 17, 2019 31.97 32.56 31.76 31.84 348,000 -0.36(-1.12%)
May 16, 2019 32.17 32.60 32.01 32.20 489,654 +0.26(+0.81%)
May 15, 2019 32.11 32.65 31.75 31.94 759,738 -0.65(-1.99%)
May 14, 2019 31.16 33.43 31.06 32.59 1,060,837 -1.43(-4.20%)
May 13, 2019 36.56 36.56 33.81 34.02 688,453 -3.51(-9.35%)
May 10, 2019 37.84 37.94 36.32 37.53 649,700 -0.36(-0.95%)
May 09, 2019 38.60 38.60 37.85 37.89 455,937 -0.96(-2.47%)
May 08, 2019 38.63 39.40 38.30 38.85 561,774 +0.00(+0.00%)
May 07, 2019 39.45 39.85 38.01 38.85 837,909 -1.07(-2.68%)
May 06, 2019 42.62 42.74 39.07 39.92 1,433,726 -3.49(-8.04%)
May 03, 2019 42.65 43.50 42.65 43.41 284,600 +1.01(+2.38%)
May 02, 2019 42.38 42.90 42.15 42.40 218,489 +0.07(+0.17%)
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.