G-III Apparel Gp (NQ: GIII )

28.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 37.36 37.51 36.49 36.49 322,082 -0.86(-2.30%)
Apr 27, 2018 36.32 37.40 36.01 37.35 482,797 +1.02(+2.81%)
Apr 26, 2018 35.58 36.56 35.17 36.33 441,377 +0.82(+2.31%)
Apr 25, 2018 35.14 35.85 34.71 35.51 349,276 +0.39(+1.11%)
Apr 24, 2018 35.25 36.55 35.00 35.12 442,581 +0.07(+0.20%)
Apr 23, 2018 35.14 37.20 34.92 35.05 505,152 +0.01(+0.03%)
Apr 20, 2018 35.90 36.34 34.84 35.04 545,853 -1.06(-2.94%)
Apr 19, 2018 36.73 37.73 35.21 36.10 603,635 -0.75(-2.04%)
Apr 18, 2018 37.70 38.03 36.81 36.85 462,420 -0.86(-2.28%)
Apr 17, 2018 38.62 38.70 37.62 37.71 401,910 -0.57(-1.49%)
Apr 16, 2018 38.50 38.56 37.74 38.28 600,446 +0.07(+0.18%)
Apr 13, 2018 39.52 40.00 38.09 38.21 512,579 -1.00(-2.55%)
Apr 12, 2018 39.14 39.68 38.66 39.21 440,784 +0.39(+1.00%)
Apr 11, 2018 38.69 39.50 38.69 38.82 252,241 -0.14(-0.36%)
Apr 10, 2018 39.16 39.17 38.56 38.96 340,436 +0.39(+1.01%)
Apr 09, 2018 39.43 39.43 38.23 38.57 317,887 -0.55(-1.41%)
Apr 06, 2018 38.91 39.72 38.54 39.12 599,302 -0.20(-0.51%)
Apr 05, 2018 38.93 40.48 38.93 39.32 893,524 +0.50(+1.29%)
Apr 04, 2018 36.54 38.95 36.54 38.82 1,236,478 +1.74(+4.69%)
Apr 03, 2018 36.22 37.66 35.55 37.08 784,741 +1.18(+3.29%)
Apr 02, 2018 37.59 37.59 35.55 35.90 658,516 -1.78(-4.72%)
Mar 29, 2018 37.68 37.68 37.68 0 +1.10(+3.01%)
Mar 28, 2018 36.68 37.29 36.13 36.58 703,924 -0.02(-0.05%)
Mar 27, 2018 36.56 37.01 35.78 36.60 689,776 +0.11(+0.30%)
Mar 26, 2018 35.33 36.60 34.36 36.49 1,530,093 +1.65(+4.74%)
Mar 23, 2018 32.90 35.14 32.89 34.84 1,548,234 +1.83(+5.54%)
Mar 22, 2018 35.00 35.80 32.06 33.01 3,048,201 -4.50(-12.00%)
Mar 21, 2018 36.65 38.05 36.57 37.51 999,132 +0.80(+2.18%)
Mar 20, 2018 36.63 37.31 36.32 36.71 406,724 +0.18(+0.49%)
Mar 19, 2018 36.94 37.42 36.06 36.53 419,530 -0.59(-1.59%)
Mar 16, 2018 36.34 37.65 36.15 37.12 726,910 +0.80(+2.20%)
Mar 15, 2018 36.06 36.78 35.87 36.32 390,351 +0.25(+0.69%)
Mar 14, 2018 35.69 36.66 35.30 36.07 387,069 +0.51(+1.43%)
Mar 13, 2018 36.60 36.60 35.33 35.56 358,719 +0.05(+0.14%)
Mar 12, 2018 35.89 36.92 35.40 35.51 481,064 -0.29(-0.81%)
Mar 09, 2018 35.61 36.19 35.14 35.80 378,689 +0.37(+1.04%)
Mar 08, 2018 36.36 36.67 35.26 35.43 330,652 -0.92(-2.53%)
Mar 07, 2018 36.99 37.71 36.30 36.35 535,133 -1.05(-2.81%)
Mar 06, 2018 37.49 37.96 37.12 37.40 434,783 +0.10(+0.27%)
Mar 05, 2018 37.29 38.06 37.14 37.30 419,245 -0.22(-0.59%)
Mar 02, 2018 36.24 37.67 35.76 37.52 259,566 +0.99(+2.71%)
Mar 01, 2018 36.86 37.13 35.90 36.53 333,050 -0.38(-1.03%)
Feb 28, 2018 37.75 37.75 36.87 36.91 346,488 -0.68(-1.81%)
Feb 27, 2018 37.82 38.94 37.53 37.59 1,290,455 +0.08(+0.21%)
Feb 26, 2018 36.85 37.65 36.57 37.51 155,839 +0.78(+2.12%)
Feb 23, 2018 36.59 36.90 36.12 36.73 193,995 +0.35(+0.96%)
Feb 22, 2018 36.90 36.21 36.38 383,440 -0.05(-0.14%)
Feb 21, 2018 35.93 37.16 35.93 36.43 220,267 +0.67(+1.87%)
Feb 20, 2018 36.41 36.64 35.61 35.76 226,036 -1.00(-2.72%)
Feb 16, 2018 36.76 36.76 36.76 0 +0.02(+0.05%)
Feb 15, 2018 36.86 37.11 36.07 36.74 343,791 +0.31(+0.85%)
Feb 14, 2018 35.65 36.84 34.44 36.43 451,430 +0.44(+1.22%)
Feb 13, 2018 35.07 36.15 35.07 35.99 326,623 +0.75(+2.13%)
Feb 12, 2018 34.79 35.47 34.25 35.24 325,723 +0.65(+1.88%)
Feb 09, 2018 33.98 35.03 32.87 34.59 455,913 +0.84(+2.49%)
Feb 08, 2018 36.44 36.76 33.74 33.75 575,814 -2.77(-7.58%)
Feb 07, 2018 36.72 36.74 36.32 36.52 354,117 -0.17(-0.46%)
Feb 06, 2018 33.83 37.22 33.83 36.69 848,784 +1.44(+4.09%)
Feb 05, 2018 35.71 36.33 34.96 35.25 246,823 -0.73(-2.03%)
Feb 02, 2018 36.50 36.82 35.79 35.98 384,323 -0.70(-1.91%)
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.