G-III Apparel Gp (NQ: GIII )

32.86 USD -0.21 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.02 31.19 29.95 30.80 1,203,352 +0.95(+3.18%)
Nov 29, 2017 28.91 30.09 28.81 29.85 833,827 +1.03(+3.57%)
Nov 28, 2017 27.29 29.08 27.22 28.82 752,861 +1.57(+5.76%)
Nov 27, 2017 26.89 27.37 26.89 27.25 560,447 +0.44(+1.64%)
Nov 24, 2017 27.06 27.11 26.64 26.81 177,947 -0.21(-0.78%)
Nov 22, 2017 27.05 27.73 26.60 27.02 720,739 +0.02(+0.07%)
Nov 21, 2017 27.69 27.97 26.54 27.00 768,107 -0.63(-2.28%)
Nov 20, 2017 26.78 27.77 26.65 27.63 757,796 +0.91(+3.41%)
Nov 17, 2017 25.70 26.92 25.61 26.72 909,084 +1.24(+4.87%)
Nov 16, 2017 24.90 25.86 24.78 25.48 402,435 +0.72(+2.91%)
Nov 15, 2017 24.82 25.02 24.47 24.76 419,979 -0.26(-1.04%)
Nov 14, 2017 24.96 25.11 24.59 25.02 294,403 -0.10(-0.40%)
Nov 13, 2017 25.02 25.36 24.86 25.12 415,943 -0.10(-0.40%)
Nov 10, 2017 24.38 25.88 24.38 25.22 689,846 +0.90(+3.70%)
Nov 09, 2017 23.58 24.45 23.37 24.32 335,445 +0.74(+3.14%)
Nov 08, 2017 23.50 23.88 23.19 23.58 508,538 +0.07(+0.30%)
Nov 07, 2017 24.60 24.60 23.40 23.51 655,805 -0.90(-3.69%)
Nov 06, 2017 24.63 24.93 24.35 24.41 319,935 -0.12(-0.49%)
Nov 03, 2017 25.04 25.26 24.49 24.53 382,568 -0.52(-2.08%)
Nov 02, 2017 25.11 25.58 24.67 25.05 347,468 -0.01(-0.04%)
Nov 01, 2017 25.35 25.56 24.66 25.06 531,275 -0.28(-1.10%)
Oct 31, 2017 25.39 25.59 25.09 25.34 424,997 -0.06(-0.24%)
Oct 30, 2017 26.05 26.05 25.19 25.40 383,119 -0.73(-2.79%)
Oct 27, 2017 26.02 26.26 25.71 26.13 582,348 -0.04(-0.15%)
Oct 26, 2017 26.62 26.83 26.08 26.17 333,118 -0.47(-1.76%)
Oct 25, 2017 26.71 26.97 26.22 26.64 435,031 +0.00(+0.00%)
Oct 24, 2017 26.59 26.78 26.33 26.64 473,668 +0.09(+0.34%)
Oct 23, 2017 26.19 27.31 26.19 26.55 791,123 +0.39(+1.49%)
Oct 20, 2017 26.44 26.83 26.13 26.16 505,992 -0.08(-0.30%)
Oct 19, 2017 25.94 26.44 25.85 26.24 395,665 +0.22(+0.85%)
Oct 18, 2017 26.19 26.55 25.89 26.02 442,796 +0.00(+0.00%)
Oct 17, 2017 25.71 26.55 25.71 26.02 662,709 +0.28(+1.09%)
Oct 16, 2017 25.42 26.07 25.31 25.74 432,005 +0.33(+1.30%)
Oct 13, 2017 25.70 26.03 25.38 25.41 670,682 -0.62(-2.38%)
Oct 12, 2017 26.46 26.52 25.68 26.03 850,188 -0.58(-2.18%)
Oct 11, 2017 27.00 27.19 26.24 26.61 941,483 -1.14(-4.11%)
Oct 10, 2017 27.67 28.07 27.58 27.75 596,638 +0.14(+0.51%)
Oct 09, 2017 28.49 28.67 27.52 27.61 555,440 -0.96(-3.36%)
Oct 06, 2017 28.97 29.01 28.26 28.57 542,485 -0.41(-1.41%)
Oct 05, 2017 29.11 29.29 28.80 28.98 654,509 -0.11(-0.38%)
Oct 04, 2017 29.31 29.56 29.01 29.09 278,511 -0.14(-0.48%)
Oct 03, 2017 29.51 29.59 29.19 29.23 308,073 -0.26(-0.88%)
Oct 02, 2017 29.01 29.50 28.61 29.49 494,379 +0.47(+1.62%)
Sep 29, 2017 29.36 29.54 28.99 29.02 545,413 -0.23(-0.79%)
Sep 28, 2017 29.18 29.51 28.81 29.25 898,556 +0.19(+0.65%)
Sep 27, 2017 28.66 29.14 28.04 29.06 496,714 +0.40(+1.40%)
Sep 26, 2017 28.29 28.98 28.29 28.66 621,376 +0.36(+1.27%)
Sep 25, 2017 28.93 28.22 28.30 660,193 +0.08(+0.28%)
Sep 22, 2017 28.14 28.77 27.75 28.22 832,987 +0.17(+0.61%)
Sep 21, 2017 28.13 28.38 27.53 28.05 1,129,454 -0.12(-0.43%)
Sep 20, 2017 28.80 28.99 28.11 28.17 804,889 -0.98(-3.36%)
Sep 19, 2017 29.38 29.70 29.09 29.15 339,139 -0.26(-0.88%)
Sep 18, 2017 30.01 30.07 29.29 29.41 474,149 -0.59(-1.97%)
Sep 15, 2017 29.37 30.03 29.06 30.00 1,006,960 +0.52(+1.76%)
Sep 14, 2017 29.74 29.74 28.85 29.48 596,694 -0.27(-0.91%)
Sep 13, 2017 29.15 30.00 29.15 29.75 769,732 +0.62(+2.13%)
Sep 12, 2017 28.88 29.33 28.68 29.13 1,017,304 +0.15(+0.52%)
Sep 11, 2017 29.40 29.68 28.79 28.98 919,950 -0.31(-1.06%)
Sep 08, 2017 30.13 30.44 29.18 29.29 941,276 -1.09(-3.59%)
Sep 07, 2017 30.62 30.78 30.15 30.38 1,275,259 +0.09(+0.30%)
Sep 06, 2017 29.30 31.19 28.30 30.29 3,879,162 +2.75(+9.99%)
Sep 05, 2017 27.65 28.06 27.29 27.54 1,346,877 -0.12(-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.