G-III Apparel Gp (NQ: GIII )

33.69 USD -0.35 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.22 29.52 28.11 28.79 332,400 -0.38(-1.32%)
Feb 25, 2021 29.80 30.20 28.83 29.17 378,268 -0.60(-2.00%)
Feb 24, 2021 29.57 29.83 29.34 29.77 437,151 +0.64(+2.20%)
Feb 23, 2021 28.38 29.41 27.82 29.13 421,365 -0.54(-1.82%)
Feb 22, 2021 28.42 30.12 28.11 29.67 421,787 +1.19(+4.18%)
Feb 19, 2021 28.79 29.21 28.29 28.48 497,200 +0.08(+0.28%)
Feb 18, 2021 28.44 28.70 27.54 28.40 269,615 -0.38(-1.32%)
Feb 17, 2021 29.21 29.40 28.23 28.78 338,844 -0.58(-1.98%)
Feb 16, 2021 29.60 30.13 29.02 29.36 427,274 -0.15(-0.51%)
Feb 12, 2021 29.36 29.80 29.00 29.51 251,500 -0.13(-0.44%)
Feb 11, 2021 30.01 30.52 29.17 29.64 464,413 -0.25(-0.84%)
Feb 10, 2021 29.93 30.43 28.87 29.89 521,587 +0.38(+1.29%)
Feb 09, 2021 29.87 30.11 29.05 29.51 324,476 -0.28(-0.94%)
Feb 08, 2021 29.49 29.94 28.91 29.79 330,496 +0.30(+1.02%)
Feb 05, 2021 28.99 29.51 28.08 29.49 406,900 +1.20(+4.24%)
Feb 04, 2021 27.88 28.52 27.56 28.29 327,693 +0.63(+2.28%)
Feb 03, 2021 26.92 28.08 26.64 27.66 554,587 +1.35(+5.13%)
Feb 02, 2021 26.71 26.82 25.83 26.31 1,093,172 -0.08(-0.30%)
Feb 01, 2021 27.27 27.59 24.68 26.39 600,279 -0.65(-2.40%)
Jan 29, 2021 27.73 28.48 26.57 27.04 820,200 -0.41(-1.49%)
Jan 28, 2021 27.10 28.05 26.75 27.45 783,386 +0.57(+2.12%)
Jan 27, 2021 25.41 27.17 24.78 26.88 688,136 +0.65(+2.48%)
Jan 26, 2021 27.33 27.33 26.07 26.23 558,410 -0.34(-1.28%)
Jan 25, 2021 26.27 27.66 25.78 26.57 733,991 -0.39(-1.45%)
Jan 22, 2021 26.74 27.01 25.94 26.96 385,600 +0.06(+0.22%)
Jan 21, 2021 27.55 27.77 26.71 26.90 313,908 -0.57(-2.07%)
Jan 20, 2021 27.24 27.72 26.62 27.47 322,430 +0.57(+2.12%)
Jan 19, 2021 28.21 28.25 26.64 26.90 436,863 -0.65(-2.36%)
Jan 15, 2021 27.66 27.85 26.92 27.55 435,400 -0.44(-1.57%)
Jan 14, 2021 28.30 28.81 27.59 27.99 381,924 +0.24(+0.86%)
Jan 13, 2021 29.14 29.14 27.41 27.75 637,243 -1.64(-5.58%)
Jan 12, 2021 27.19 29.63 26.95 29.39 1,220,989 +2.21(+8.15%)
Jan 11, 2021 26.03 27.76 25.92 27.17 413,606 +0.27(+1.02%)
Jan 08, 2021 27.43 27.43 26.26 26.90 511,100 -0.17(-0.63%)
Jan 07, 2021 26.70 27.31 26.44 27.07 851,384 +0.63(+2.38%)
Jan 06, 2021 24.53 26.95 24.06 26.44 857,890 +2.50(+10.44%)
Jan 05, 2021 23.21 24.50 23.21 23.94 493,321 +0.73(+3.15%)
Jan 04, 2021 23.90 24.27 22.70 23.21 499,277 -0.53(-2.23%)
Dec 31, 2020 23.74 23.74 23.74 451,140 -0.03(-0.13%)
Dec 30, 2020 23.18 23.99 22.87 23.77 451,140 +0.84(+3.64%)
Dec 29, 2020 23.24 23.28 22.29 22.93 696,713 -0.49(-2.07%)
Dec 28, 2020 23.31 24.08 22.75 23.42 567,784 +0.52(+2.27%)
Dec 24, 2020 23.17 23.17 22.67 22.90 153,700 -0.18(-0.78%)
Dec 23, 2020 22.69 23.16 22.45 23.08 429,340 +0.72(+3.22%)
Dec 22, 2020 22.54 22.54 21.80 22.36 477,447 +0.06(+0.27%)
Dec 21, 2020 22.10 22.59 21.57 22.30 514,537 -0.22(-0.98%)
Dec 18, 2020 22.81 23.24 22.49 22.52 1,065,400 -0.34(-1.49%)
Dec 17, 2020 22.83 23.04 22.31 22.86 430,235 +0.06(+0.26%)
Dec 16, 2020 22.61 23.19 22.61 22.80 585,181 +0.11(+0.48%)
Dec 15, 2020 21.60 22.82 21.46 22.69 536,692 +1.40(+6.58%)
Dec 14, 2020 22.93 23.19 21.23 21.29 655,641 -1.45(-6.38%)
Dec 11, 2020 22.97 23.50 22.40 22.74 912,800 -0.86(-3.64%)
Dec 10, 2020 23.17 23.86 22.94 23.60 659,073 -0.03(-0.13%)
Dec 09, 2020 24.74 25.65 23.23 23.63 1,093,665 -0.33(-1.38%)
Dec 08, 2020 25.13 25.93 23.56 23.96 1,409,559 -0.02(-0.08%)
Dec 07, 2020 24.20 24.46 23.38 23.98 1,366,771 -0.50(-2.04%)
Dec 04, 2020 23.21 24.53 23.10 24.48 1,538,500 +1.79(+7.89%)
Dec 03, 2020 22.04 23.19 22.00 22.69 1,064,485 +0.90(+4.13%)
Dec 02, 2020 21.36 21.95 20.67 21.79 603,760 +0.19(+0.88%)
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.