G-III Apparel Gp (NQ: GIII )

34.26 USD +0.57 (+1.69%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.40 34.99 33.99 34.87 368,636 +0.45(+1.31%)
Jan 30, 2019 34.63 34.85 33.74 34.42 329,231 +0.17(+0.50%)
Jan 29, 2019 35.20 35.56 33.91 34.25 502,868 -0.94(-2.67%)
Jan 28, 2019 34.45 35.47 34.21 35.19 367,499 +0.26(+0.74%)
Jan 25, 2019 34.58 35.19 34.27 34.93 340,600 +0.71(+2.07%)
Jan 24, 2019 33.54 34.28 33.06 34.22 502,810 +0.67(+2.00%)
Jan 23, 2019 33.97 34.81 33.05 33.55 501,454 -0.17(-0.50%)
Jan 22, 2019 34.35 34.65 33.22 33.72 563,326 -0.87(-2.52%)
Jan 18, 2019 34.30 35.29 34.24 34.59 824,100 +0.54(+1.59%)
Jan 17, 2019 32.83 34.15 32.52 34.05 968,325 +1.00(+3.03%)
Jan 16, 2019 32.24 33.28 31.02 33.05 697,140 +0.61(+1.88%)
Jan 15, 2019 31.65 32.56 30.93 32.44 644,539 +0.81(+2.56%)
Jan 14, 2019 31.66 32.05 31.26 31.63 540,597 -0.32(-1.00%)
Jan 11, 2019 29.75 32.09 29.41 31.95 971,800 +2.18(+7.32%)
Jan 10, 2019 30.65 30.70 28.97 29.77 1,369,501 -1.80(-5.70%)
Jan 09, 2019 31.40 31.99 31.00 31.57 413,477 +0.39(+1.25%)
Jan 08, 2019 30.56 31.47 30.22 31.18 568,702 +0.86(+2.84%)
Jan 07, 2019 29.23 30.48 29.23 30.32 480,344 +1.36(+4.70%)
Jan 04, 2019 27.98 29.41 27.98 28.96 376,300 +1.08(+3.87%)
Jan 03, 2019 28.28 28.64 27.74 27.88 685,131 -0.66(-2.31%)
Jan 02, 2019 27.20 28.92 26.90 28.54 875,490 +0.65(+2.33%)
Dec 31, 2018 27.45 27.89 27.13 27.89 398,800 +0.11(+0.40%)
Dec 28, 2018 27.85 28.41 27.26 27.78 536,200 -0.02(-0.07%)
Dec 27, 2018 27.01 27.83 26.42 27.80 715,530 +0.30(+1.09%)
Dec 26, 2018 26.18 27.73 26.10 27.50 741,931 +1.62(+6.26%)
Dec 24, 2018 26.36 26.58 25.43 25.88 558,500 -0.77(-2.89%)
Dec 21, 2018 27.57 28.23 26.57 26.65 1,224,100 -0.82(-2.99%)
Dec 20, 2018 28.02 28.56 27.08 27.47 1,041,024 -0.49(-1.75%)
Dec 19, 2018 29.47 29.73 27.78 27.96 1,127,998 -1.50(-5.09%)
Dec 18, 2018 28.79 30.05 28.67 29.46 896,846 +0.83(+2.90%)
Dec 17, 2018 29.07 29.50 28.11 28.63 1,220,113 -0.05(-0.17%)
Dec 14, 2018 28.71 29.95 28.50 28.68 716,600 -0.31(-1.07%)
Dec 13, 2018 30.49 30.88 28.83 28.99 810,065 -1.59(-5.20%)
Dec 12, 2018 31.08 31.50 30.54 30.58 628,954 -0.04(-0.13%)
Dec 11, 2018 31.38 32.34 30.47 30.62 959,576 -0.30(-0.97%)
Dec 10, 2018 32.86 33.47 30.39 30.92 1,572,736 -1.93(-5.88%)
Dec 07, 2018 35.37 37.20 32.83 32.85 1,405,100 -2.06(-5.90%)
Dec 06, 2018 37.00 37.02 30.36 34.91 2,827,920 -5.85(-14.35%)
Dec 04, 2018 43.76 43.90 39.26 40.76 1,404,000 -2.93(-6.71%)
Dec 03, 2018 41.60 44.36 41.03 43.69 1,710,062 +3.61(+9.01%)
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%)
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.