G-III Apparel Gp (NQ: GIII )

31.65 USD +0.47 (+1.51%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.47 24.95 23.54 23.70 524,667 -0.88(-3.58%)
Apr 27, 2017 24.84 24.99 24.23 24.58 518,832 -0.10(-0.41%)
Apr 26, 2017 24.38 25.00 24.28 24.68 574,521 +0.45(+1.86%)
Apr 25, 2017 24.47 24.84 24.03 24.23 558,558 -0.12(-0.49%)
Apr 24, 2017 23.99 24.50 23.72 24.35 554,998 +0.76(+3.22%)
Apr 21, 2017 23.96 23.96 23.06 23.59 913,039 -0.39(-1.63%)
Apr 20, 2017 23.61 24.19 23.35 23.98 755,355 +0.49(+2.09%)
Apr 19, 2017 23.43 23.72 22.86 23.49 840,721 +0.28(+1.21%)
Apr 18, 2017 23.93 23.95 23.00 23.21 1,180,565 -0.86(-3.57%)
Apr 17, 2017 24.40 24.52 23.91 24.07 1,021,990 -0.26(-1.07%)
Apr 13, 2017 24.15 24.57 23.71 24.33 723,629 +0.11(+0.45%)
Apr 12, 2017 24.36 24.67 24.07 24.22 837,355 -0.16(-0.66%)
Apr 11, 2017 24.35 24.54 23.97 24.38 1,148,011 -0.03(-0.12%)
Apr 10, 2017 24.47 24.93 24.09 24.41 810,667 -0.02(-0.08%)
Apr 07, 2017 24.00 24.62 23.91 24.43 1,224,133 +0.38(+1.58%)
Apr 06, 2017 23.50 24.63 23.50 24.05 1,683,942 +0.60(+2.56%)
Apr 05, 2017 22.84 24.01 22.80 23.45 1,888,389 +0.87(+3.85%)
Apr 04, 2017 22.15 22.60 22.01 22.58 1,709,251 +0.56(+2.54%)
Apr 03, 2017 22.01 22.26 21.58 22.02 913,367 +0.13(+0.59%)
Mar 31, 2017 21.72 22.18 21.51 21.89 1,079,005 +0.20(+0.92%)
Mar 30, 2017 21.30 21.87 21.06 21.69 1,249,398 +0.20(+0.93%)
Mar 29, 2017 20.11 21.61 20.11 21.49 1,534,363 +1.32(+6.54%)
Mar 28, 2017 19.51 20.54 19.43 20.17 3,537,067 +0.48(+2.44%)
Mar 27, 2017 20.25 20.75 19.11 19.69 8,497,238 -3.23(-14.09%)
Mar 24, 2017 22.90 23.28 22.41 22.92 1,780,711 -0.04(-0.17%)
Mar 23, 2017 22.17 23.46 22.17 22.96 884,464 +0.94(+4.27%)
Mar 22, 2017 22.54 22.54 21.30 22.02 1,070,890 -0.66(-2.91%)
Mar 21, 2017 23.77 24.16 22.14 22.68 1,046,046 -0.93(-3.94%)
Mar 20, 2017 24.06 24.13 23.49 23.61 658,249 -0.65(-2.68%)
Mar 17, 2017 24.98 24.98 23.75 24.26 1,170,553 -0.65(-2.61%)
Mar 16, 2017 24.95 25.44 24.63 24.91 491,128 -0.01(-0.04%)
Mar 15, 2017 24.60 25.18 24.36 24.92 782,719 +0.44(+1.80%)
Mar 14, 2017 23.86 24.58 23.75 24.48 415,799 +0.53(+2.21%)
Mar 13, 2017 24.42 24.78 23.74 23.95 317,302 -0.48(-1.96%)
Mar 10, 2017 24.27 24.71 24.18 24.43 367,988 +0.36(+1.50%)
Mar 09, 2017 24.79 24.91 23.95 24.07 361,386 -0.70(-2.83%)
Mar 08, 2017 24.16 24.88 24.07 24.77 336,323 +0.66(+2.74%)
Mar 07, 2017 24.54 24.86 24.05 24.11 341,452 -0.50(-2.03%)
Mar 06, 2017 24.90 25.79 24.30 24.61 710,307 -0.32(-1.28%)
Mar 03, 2017 25.75 26.09 24.75 24.93 524,200 -0.82(-3.18%)
Mar 02, 2017 25.75 26.55 25.57 25.75 733,973 +0.07(+0.27%)
Mar 01, 2017 26.22 26.35 25.33 25.68 536,799 -0.05(-0.19%)
Feb 28, 2017 26.83 26.83 25.52 25.73 567,624 -1.17(-4.35%)
Feb 27, 2017 26.92 27.33 26.75 26.90 454,232 -0.02(-0.07%)
Feb 24, 2017 26.50 27.19 25.90 26.92 385,314 +0.41(+1.55%)
Feb 23, 2017 26.81 27.48 26.28 26.51 390,338 -0.33(-1.23%)
Feb 22, 2017 26.75 26.99 26.60 26.84 309,398 +0.20(+0.75%)
Feb 21, 2017 26.70 26.95 26.35 26.64 289,547 +0.16(+0.60%)
Feb 17, 2017 26.48 26.48 26.48 0 +0.53(+2.04%)
Feb 16, 2017 26.17 26.38 25.65 25.95 599,795 -0.15(-0.57%)
Feb 15, 2017 25.95 26.23 25.73 26.10 373,735 +0.15(+0.58%)
Feb 14, 2017 25.49 26.47 25.46 25.95 474,845 +0.28(+1.09%)
Feb 13, 2017 26.79 26.79 25.60 25.67 424,692 -0.92(-3.46%)
Feb 10, 2017 25.97 26.86 25.91 26.59 562,767 +0.88(+3.42%)
Feb 09, 2017 25.11 26.15 25.11 25.71 415,265 +0.64(+2.55%)
Feb 08, 2017 24.49 25.37 24.28 25.07 505,285 +0.56(+2.28%)
Feb 07, 2017 25.23 25.58 24.42 24.51 1,174,891 -0.59(-2.35%)
Feb 06, 2017 24.93 25.23 24.70 25.10 560,271 +0.21(+0.84%)
Feb 03, 2017 24.93 25.24 24.38 24.89 638,572 -0.49(-1.93%)
Feb 02, 2017 25.70 25.90 25.06 25.38 463,858 -0.48(-1.86%)
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.