G-III Apparel Gp (NQ: GIII )

34.77 USD +1.53 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 39.69 40.03 39.17 39.96 618,500 +0.47(+1.19%)
Mar 28, 2019 39.01 40.28 38.91 39.49 816,501 +1.17(+3.05%)
Mar 27, 2019 38.20 38.71 37.98 38.32 323,854 +0.19(+0.50%)
Mar 26, 2019 38.34 38.87 37.69 38.13 426,126 +0.05(+0.13%)
Mar 25, 2019 37.71 38.79 37.14 38.08 492,115 +0.33(+0.87%)
Mar 22, 2019 39.99 40.00 37.75 37.75 789,000 -1.32(-3.38%)
Mar 21, 2019 38.20 40.53 36.58 39.07 2,233,013 +3.91(+11.12%)
Mar 20, 2019 35.69 35.90 34.49 35.16 921,913 -0.37(-1.04%)
Mar 19, 2019 35.99 36.03 35.42 35.53 423,774 -0.21(-0.59%)
Mar 18, 2019 35.54 36.31 35.09 35.74 1,103,437 +0.37(+1.05%)
Mar 15, 2019 35.69 36.06 35.00 35.37 615,000 -0.33(-0.92%)
Mar 14, 2019 35.95 36.03 35.14 35.70 271,839 -0.22(-0.61%)
Mar 13, 2019 36.04 36.46 35.81 35.92 282,333 +0.04(+0.11%)
Mar 12, 2019 36.01 36.42 35.26 35.88 256,821 -0.14(-0.39%)
Mar 11, 2019 35.10 36.20 35.08 36.02 416,336 +1.01(+2.88%)
Mar 08, 2019 34.35 35.19 34.08 35.01 349,800 +0.24(+0.69%)
Mar 07, 2019 34.84 35.00 34.22 34.77 293,976 -0.05(-0.14%)
Mar 06, 2019 35.39 35.39 34.58 34.82 432,215 -0.56(-1.58%)
Mar 05, 2019 35.35 35.63 35.09 35.38 228,656 +0.04(+0.11%)
Mar 04, 2019 36.05 36.46 35.31 35.34 284,705 -0.63(-1.75%)
Mar 01, 2019 36.25 37.30 35.75 35.97 376,100 +0.36(+1.01%)
Feb 28, 2019 36.01 36.01 35.40 35.61 305,546 -0.45(-1.25%)
Feb 27, 2019 35.28 36.27 35.20 36.06 382,473 +0.73(+2.07%)
Feb 26, 2019 35.91 37.20 35.31 35.33 431,453 -0.48(-1.34%)
Feb 25, 2019 36.14 36.62 35.59 35.81 643,452 -0.10(-0.28%)
Feb 22, 2019 36.11 36.30 35.68 35.91 331,800 -0.11(-0.31%)
Feb 21, 2019 36.16 36.66 35.84 36.02 260,661 -0.20(-0.55%)
Feb 20, 2019 35.93 36.32 35.76 36.22 369,482 +0.23(+0.64%)
Feb 19, 2019 35.33 36.20 35.00 35.99 383,889 +0.56(+1.58%)
Feb 15, 2019 35.43 36.26 35.19 35.43 404,500 +0.29(+0.83%)
Feb 14, 2019 34.32 35.44 33.92 35.14 550,808 +0.45(+1.30%)
Feb 13, 2019 35.41 35.54 34.46 34.69 320,198 -0.59(-1.67%)
Feb 12, 2019 34.92 35.49 34.92 35.28 394,794 +0.42(+1.20%)
Feb 11, 2019 34.66 34.90 34.44 34.86 341,607 +0.30(+0.87%)
Feb 08, 2019 34.61 35.32 34.40 34.56 257,600 -0.01(-0.03%)
Feb 07, 2019 34.46 34.92 33.95 34.57 259,119 -0.27(-0.77%)
Feb 06, 2019 35.30 35.45 34.50 34.84 242,647 -0.46(-1.30%)
Feb 05, 2019 35.06 35.98 34.80 35.30 360,101 +0.55(+1.58%)
Feb 04, 2019 34.86 35.00 34.40 34.75 553,348 -0.14(-0.40%)
Feb 01, 2019 35.00 35.02 34.38 34.89 364,800 +0.02(+0.06%)
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%)
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.