G-III Apparel Gp (NQ: GIII )

31.38 USD -0.64 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.10 22.38 20.93 22.36 755,700 +0.36(+1.64%)
Feb 27, 2020 22.48 23.70 21.80 22.00 852,313 -1.24(-5.34%)
Feb 26, 2020 24.03 24.29 23.05 23.24 557,718 -0.50(-2.11%)
Feb 25, 2020 25.05 25.05 23.67 23.74 606,571 -1.29(-5.15%)
Feb 24, 2020 24.34 25.20 23.92 25.03 602,999 -0.65(-2.53%)
Feb 21, 2020 26.20 26.31 25.43 25.68 549,800 -0.82(-3.09%)
Feb 20, 2020 25.87 26.58 25.79 26.50 407,787 +0.58(+2.24%)
Feb 19, 2020 26.94 27.03 25.79 25.92 633,243 -0.80(-3.01%)
Feb 18, 2020 26.68 27.17 26.48 26.73 457,188 -0.20(-0.72%)
Feb 14, 2020 26.95 26.95 26.26 26.92 512,100 +0.00(+0.00%)
Feb 13, 2020 27.63 27.78 26.28 26.92 764,132 -0.99(-3.55%)
Feb 12, 2020 27.75 28.40 27.31 27.91 755,037 +0.64(+2.35%)
Feb 11, 2020 27.48 27.75 27.16 27.27 508,633 -0.10(-0.37%)
Feb 10, 2020 27.67 28.31 27.33 27.37 431,551 -0.39(-1.40%)
Feb 07, 2020 28.31 28.51 27.48 27.76 553,000 -0.86(-3.00%)
Feb 06, 2020 29.89 30.01 28.60 28.62 437,870 -0.98(-3.31%)
Feb 05, 2020 28.81 29.71 28.58 29.60 657,219 +1.08(+3.79%)
Feb 04, 2020 28.69 28.93 28.28 28.52 418,264 +0.55(+1.97%)
Feb 03, 2020 27.56 28.54 27.07 27.97 493,248 +0.76(+2.79%)
Jan 31, 2020 28.44 28.46 27.13 27.21 420,700 -1.52(-5.29%)
Jan 30, 2020 28.00 28.73 27.88 28.73 372,415 +0.37(+1.30%)
Jan 29, 2020 28.78 29.17 28.33 28.36 418,115 -0.22(-0.77%)
Jan 28, 2020 28.84 28.96 28.45 28.58 302,200 +0.11(+0.39%)
Jan 27, 2020 28.39 29.21 27.90 28.47 522,420 -0.90(-3.06%)
Jan 24, 2020 29.85 29.89 29.01 29.37 611,300 -0.50(-1.67%)
Jan 23, 2020 29.76 30.05 28.95 29.87 699,292 -0.29(-0.96%)
Jan 22, 2020 30.05 30.42 29.97 30.16 389,347 +0.07(+0.23%)
Jan 21, 2020 30.17 30.57 29.50 30.09 682,504 -0.40(-1.31%)
Jan 17, 2020 30.49 30.80 30.10 30.49 454,300 +0.23(+0.76%)
Jan 16, 2020 30.02 30.80 29.72 30.26 602,659 +0.51(+1.71%)
Jan 15, 2020 30.26 30.46 29.49 29.75 578,302 -0.72(-2.36%)
Jan 14, 2020 30.68 31.20 30.36 30.47 520,496 -0.35(-1.14%)
Jan 13, 2020 30.88 31.18 30.47 30.82 441,258 -0.11(-0.36%)
Jan 10, 2020 31.57 31.91 30.75 30.93 621,800 -0.72(-2.27%)
Jan 09, 2020 32.75 32.75 31.60 31.65 700,652 -1.16(-3.54%)
Jan 08, 2020 32.69 33.36 32.37 32.81 705,503 +0.09(+0.28%)
Jan 07, 2020 32.91 33.44 32.45 32.72 461,157 -0.28(-0.85%)
Jan 06, 2020 32.68 33.54 32.65 33.00 614,487 -0.26(-0.78%)
Jan 03, 2020 33.02 33.68 32.74 33.26 610,700 -0.36(-1.07%)
Jan 02, 2020 34.37 34.42 33.09 33.62 825,189 +0.12(+0.36%)
Dec 31, 2019 32.96 33.79 32.78 33.50 376,900 +0.45(+1.36%)
Dec 30, 2019 33.25 33.58 32.86 33.05 307,539 +0.07(+0.21%)
Dec 27, 2019 33.28 33.44 32.72 32.98 302,500 -0.19(-0.59%)
Dec 26, 2019 32.88 33.28 32.66 33.17 180,235 +0.33(+0.99%)
Dec 24, 2019 32.94 33.16 32.71 32.85 122,700 +0.00(+0.02%)
Dec 23, 2019 32.73 33.04 32.44 32.85 691,184 +0.35(+1.06%)
Dec 20, 2019 33.54 33.55 32.39 32.50 976,400 -0.91(-2.72%)
Dec 19, 2019 33.86 34.08 33.02 33.41 549,964 -0.39(-1.15%)
Dec 18, 2019 33.38 34.01 33.11 33.80 794,871 +0.67(+2.02%)
Dec 17, 2019 32.60 33.19 32.22 33.13 775,773 +0.70(+2.16%)
Dec 16, 2019 32.53 33.15 32.12 32.43 737,904 +0.46(+1.44%)
Dec 13, 2019 31.73 32.22 30.95 31.97 995,400 -0.06(-0.19%)
Dec 12, 2019 29.97 32.14 29.43 32.03 898,996 +2.00(+6.66%)
Dec 11, 2019 29.77 30.19 29.53 30.03 440,404 +0.20(+0.67%)
Dec 10, 2019 28.79 29.94 28.52 29.83 659,620 +0.98(+3.40%)
Dec 09, 2019 28.73 29.41 28.55 28.85 782,140 -0.04(-0.14%)
Dec 06, 2019 29.11 29.96 28.69 28.89 765,300 +0.36(+1.26%)
Dec 05, 2019 28.34 29.23 27.74 28.53 1,040,506 +0.64(+2.29%)
Dec 04, 2019 25.61 28.05 25.20 27.89 2,224,462 -0.62(-2.17%)
Dec 03, 2019 28.24 28.66 27.84 28.51 782,484 -0.43(-1.49%)
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.