G-III Apparel Gp (NQ: GIII )

28.84 +0.04 (+0.14%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.54 15.59 15.27 15.55 736,529 +0.16(+1.04%)
Mar 30, 2023 15.47 15.60 15.28 15.39 343,768 +0.08(+0.49%)
Mar 29, 2023 14.96 15.32 14.69 15.31 649,483 +0.49(+3.34%)
Mar 28, 2023 14.30 14.82 14.23 14.82 1,277,171 +0.78(+5.56%)
Mar 27, 2023 14.38 14.40 13.95 14.04 933,222 -0.19(-1.34%)
Mar 24, 2023 14.00 14.36 13.73 14.23 745,026 -0.09(-0.63%)
Mar 23, 2023 14.51 14.90 14.12 14.32 895,544 -0.07(-0.49%)
Mar 22, 2023 14.69 15.02 14.38 14.39 1,102,765 -0.45(-3.03%)
Mar 21, 2023 15.39 15.62 14.38 14.84 1,233,051 -0.16(-1.07%)
Mar 20, 2023 15.24 15.28 14.76 15.00 895,763 -0.03(-0.20%)
Mar 17, 2023 15.10 15.45 14.99 15.03 1,429,500 -0.24(-1.57%)
Mar 16, 2023 14.05 15.55 13.59 15.27 1,079,509 -0.20(-1.29%)
Mar 15, 2023 14.56 15.52 14.54 15.47 1,036,294 +0.14(+0.91%)
Mar 14, 2023 15.63 15.87 15.22 15.33 809,703 +0.31(+2.06%)
Mar 13, 2023 15.41 15.64 14.93 15.02 830,713 -0.82(-5.18%)
Mar 10, 2023 15.74 16.19 15.55 15.84 689,875 -0.01(-0.06%)
Mar 09, 2023 16.47 16.48 15.77 15.85 574,195 -0.60(-3.65%)
Mar 08, 2023 16.53 16.53 16.14 16.45 434,008 -0.13(-0.78%)
Mar 07, 2023 16.16 16.93 16.15 16.58 610,078 +0.45(+2.79%)
Mar 06, 2023 17.15 17.17 16.05 16.13 572,569 -0.99(-5.78%)
Mar 03, 2023 16.93 17.22 16.73 17.12 522,353 +0.33(+1.97%)
Mar 02, 2023 16.20 16.98 16.00 16.79 429,981 +0.51(+3.13%)
Mar 01, 2023 16.54 16.82 16.23 16.28 449,617 -0.33(-2.02%)
Feb 28, 2023 16.39 16.77 16.39 16.61 604,599 +0.22(+1.37%)
Feb 27, 2023 16.49 16.50 16.25 16.39 402,149 +0.17(+1.05%)
Feb 24, 2023 16.05 16.24 15.90 16.22 470,592 -0.13(-0.80%)
Feb 23, 2023 16.11 16.38 15.80 16.35 439,606 +0.20(+1.24%)
Feb 22, 2023 15.79 16.27 15.61 16.15 633,289 +0.39(+2.47%)
Feb 21, 2023 16.30 16.31 15.61 15.76 909,098 -0.79(-4.77%)
Feb 17, 2023 16.15 16.56 15.92 16.55 462,241 +0.41(+2.54%)
Feb 16, 2023 16.11 16.35 15.72 16.14 528,333 -0.06(-0.37%)
Feb 15, 2023 15.62 16.25 15.57 16.20 574,532 +0.38(+2.40%)
Feb 14, 2023 15.65 15.91 15.44 15.82 647,912 +0.10(+0.64%)
Feb 13, 2023 15.17 15.76 14.94 15.72 431,299 +0.56(+3.69%)
Feb 10, 2023 14.89 15.23 14.57 15.16 602,108 +0.17(+1.13%)
Feb 09, 2023 15.26 15.56 14.91 14.99 781,568 +0.06(+0.40%)
Feb 08, 2023 16.17 16.24 14.81 14.93 876,419 -1.60(-9.68%)
Feb 07, 2023 16.53 16.61 16.18 16.53 477,546 -0.04(-0.24%)
Feb 06, 2023 16.79 16.84 16.43 16.57 448,962 -0.43(-2.53%)
Feb 03, 2023 16.66 17.29 16.57 17.00 618,671 -0.05(-0.29%)
Feb 02, 2023 17.32 17.62 16.91 17.05 648,603 -0.17(-0.99%)
Feb 01, 2023 16.85 17.32 16.66 17.22 542,143 +0.30(+1.77%)
Jan 31, 2023 16.34 16.93 16.16 16.92 605,227 +0.66(+4.06%)
Jan 30, 2023 16.27 16.50 15.95 16.26 463,865 -0.08(-0.49%)
Jan 27, 2023 16.04 16.38 16.00 16.34 276,933 +0.24(+1.49%)
Jan 26, 2023 16.06 16.38 15.92 16.10 318,583 +0.19(+1.16%)
Jan 25, 2023 15.47 15.93 15.29 15.91 721,030 +0.20(+1.30%)
Jan 24, 2023 16.03 16.11 15.71 15.71 504,352 -0.49(-3.02%)
Jan 23, 2023 15.61 16.21 15.50 16.20 857,336 +0.62(+3.98%)
Jan 20, 2023 15.25 15.60 15.11 15.58 364,530 +0.37(+2.43%)
Jan 19, 2023 15.04 15.26 14.85 15.21 463,402 -0.08(-0.52%)
Jan 18, 2023 15.53 15.99 15.29 15.29 538,851 -0.12(-0.78%)
Jan 17, 2023 15.45 15.54 15.28 15.41 489,264 -0.17(-1.09%)
Jan 13, 2023 15.28 15.76 15.17 15.58 666,346 +0.16(+1.04%)
Jan 12, 2023 15.81 15.91 15.27 15.42 873,703 -0.24(-1.53%)
Jan 11, 2023 15.62 15.69 15.50 15.66 539,966 +0.13(+0.84%)
Jan 10, 2023 14.90 15.54 14.64 15.53 779,135 +0.61(+4.09%)
Jan 09, 2023 14.76 15.04 14.36 14.92 701,658 +0.20(+1.36%)
Jan 06, 2023 14.23 14.79 14.14 14.72 620,394 +0.63(+4.47%)
Jan 05, 2023 14.24 14.43 13.83 14.09 621,409 -0.35(-2.42%)
Jan 04, 2023 14.14 14.61 14.11 14.44 944,482 +0.47(+3.36%)
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.