G-III Apparel Gp (NQ: GIII )

32.04 USD +0.05 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 46.31 47.22 44.27 44.40 489,026 -1.57(-3.42%)
Jun 28, 2018 45.88 46.30 45.12 45.97 309,601 -0.01(-0.02%)
Jun 27, 2018 46.58 47.43 45.85 45.98 404,355 -0.59(-1.27%)
Jun 26, 2018 45.78 46.71 45.51 46.57 397,659 +0.89(+1.95%)
Jun 25, 2018 45.76 46.23 44.71 45.68 602,598 -0.41(-0.89%)
Jun 22, 2018 47.00 47.71 45.43 46.09 1,476,029 -0.42(-0.90%)
Jun 21, 2018 46.20 47.03 46.08 46.51 644,342 +0.26(+0.56%)
Jun 20, 2018 48.01 48.52 45.11 46.25 1,474,281 -1.63(-3.40%)
Jun 19, 2018 47.16 48.01 47.13 47.88 926,019 +0.34(+0.72%)
Jun 18, 2018 47.17 47.63 46.52 47.54 924,232 +0.49(+1.04%)
Jun 15, 2018 47.44 46.83 47.05 682,976 -0.39(-0.82%)
Jun 14, 2018 47.71 48.15 47.04 47.44 630,973 -0.31(-0.65%)
Jun 13, 2018 48.90 49.45 47.61 47.75 693,996 -1.08(-2.21%)
Jun 12, 2018 48.59 49.27 47.80 48.83 740,684 +0.25(+0.51%)
Jun 11, 2018 49.21 49.83 48.43 48.58 860,590 -0.44(-0.90%)
Jun 08, 2018 48.84 49.87 48.47 49.02 773,944 +0.25(+0.51%)
Jun 07, 2018 48.75 49.96 48.46 48.77 1,192,261 +0.17(+0.35%)
Jun 06, 2018 48.82 48.60 1,570,964 +1.07(+2.25%)
Jun 05, 2018 50.00 51.20 45.71 47.53 5,704,067 +4.65(+10.84%)
Jun 04, 2018 42.31 42.88 41.75 42.88 1,122,082 +0.72(+1.71%)
Jun 01, 2018 42.23 43.07 41.35 42.16 732,927 +0.26(+0.62%)
May 31, 2018 41.48 42.77 40.91 41.90 817,815 +0.33(+0.79%)
May 30, 2018 41.16 43.37 40.86 41.57 1,462,430 +1.99(+5.03%)
May 29, 2018 39.97 40.77 39.44 39.58 539,716 -0.73(-1.81%)
May 25, 2018 40.31 40.31 40.31 0 +0.64(+1.61%)
May 24, 2018 38.65 39.70 38.41 39.67 537,467 +0.94(+2.43%)
May 23, 2018 37.89 39.62 37.76 38.73 636,934 +0.34(+0.89%)
May 22, 2018 38.79 39.07 38.39 38.39 663,992 -0.27(-0.70%)
May 21, 2018 39.16 39.16 38.24 38.66 632,889 -0.14(-0.36%)
May 18, 2018 38.93 39.07 38.77 38.80 355,188 -0.18(-0.46%)
May 17, 2018 38.82 39.44 38.50 38.98 474,477 +0.04(+0.10%)
May 16, 2018 38.17 39.28 37.96 38.94 957,286 +1.00(+2.64%)
May 15, 2018 37.09 38.80 36.80 37.94 659,565 +0.48(+1.28%)
May 14, 2018 36.80 37.54 35.60 37.46 380,795 +0.66(+1.79%)
May 11, 2018 36.70 37.03 36.34 36.80 294,100 +0.23(+0.63%)
May 10, 2018 36.22 36.91 35.94 36.57 535,841 +0.48(+1.33%)
May 09, 2018 36.60 36.97 36.08 36.09 312,536 -0.40(-1.10%)
May 08, 2018 35.93 36.64 35.84 36.49 246,027 +0.57(+1.59%)
May 07, 2018 35.88 36.08 35.24 35.92 339,574 +0.03(+0.08%)
May 04, 2018 35.54 35.93 34.52 35.89 358,344 +0.66(+1.87%)
May 03, 2018 36.25 36.54 35.13 35.23 330,185 -1.29(-3.53%)
May 02, 2018 35.34 36.71 34.72 36.52 614,781 +1.25(+3.54%)
May 01, 2018 36.31 36.31 34.10 35.27 874,987 -1.22(-3.34%)
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%)
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.