G-III Apparel Gp (NQ: GIII )

16.33 +0.10 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 28.47 28.90 28.26 28.66 305,272 +0.17(+0.60%)
Oct 28, 2021 28.18 28.93 27.82 28.49 210,057 +0.59(+2.11%)
Oct 27, 2021 28.34 28.58 27.50 27.90 275,273 -0.69(-2.41%)
Oct 26, 2021 29.41 28.59 28.59 223,639 -0.77(-2.62%)
Oct 25, 2021 28.29 29.38 28.29 29.36 194,866 +0.96(+3.38%)
Oct 22, 2021 28.32 28.79 28.01 28.40 175,981 +0.11(+0.39%)
Oct 21, 2021 28.33 28.75 28.08 28.29 276,474 +0.11(+0.39%)
Oct 20, 2021 27.84 28.56 27.81 28.18 198,989 +0.31(+1.11%)
Oct 19, 2021 28.55 28.56 27.82 27.87 166,635 -0.56(-1.97%)
Oct 18, 2021 27.93 28.50 27.61 28.43 197,884 +0.26(+0.92%)
Oct 15, 2021 28.95 29.05 28.15 28.17 261,410 -0.24(-0.84%)
Oct 14, 2021 28.75 29.00 28.26 28.41 203,526 +0.23(+0.82%)
Oct 13, 2021 27.56 28.23 27.15 28.18 219,729 +0.53(+1.92%)
Oct 12, 2021 27.07 27.70 26.87 27.65 302,095 +0.70(+2.60%)
Oct 11, 2021 27.48 27.90 26.92 26.95 197,627 -0.43(-1.57%)
Oct 08, 2021 28.28 28.57 27.36 27.38 181,218 -0.88(-3.11%)
Oct 07, 2021 27.94 28.66 27.94 28.26 420,989 +0.77(+2.80%)
Oct 06, 2021 28.61 28.77 27.23 27.49 350,111 -1.41(-4.88%)
Oct 05, 2021 29.28 29.47 28.67 28.90 294,271 -0.26(-0.89%)
Oct 04, 2021 29.25 29.74 28.99 29.16 223,946 +0.03(+0.10%)
Oct 01, 2021 28.65 29.48 28.01 29.13 404,680 +0.83(+2.93%)
Sep 30, 2021 29.92 30.17 28.24 28.30 424,738 -1.75(-5.82%)
Sep 29, 2021 30.55 31.04 29.98 30.05 242,929 -0.43(-1.41%)
Sep 28, 2021 30.68 31.29 30.40 30.48 277,256 -0.36(-1.17%)
Sep 27, 2021 30.25 31.43 30.23 30.84 282,601 +0.91(+3.04%)
Sep 24, 2021 29.38 30.32 28.86 29.93 285,206 +0.12(+0.40%)
Sep 23, 2021 29.76 30.61 29.36 29.81 278,151 +0.64(+2.19%)
Sep 22, 2021 28.53 29.61 28.52 29.17 341,796 +0.96(+3.40%)
Sep 21, 2021 28.66 28.90 27.71 28.21 318,153 -0.13(-0.46%)
Sep 20, 2021 27.98 28.42 27.47 28.34 407,301 -0.11(-0.39%)
Sep 17, 2021 28.72 29.20 28.04 28.45 988,994 -0.08(-0.28%)
Sep 16, 2021 29.21 29.56 28.52 28.53 380,284 -0.52(-1.79%)
Sep 15, 2021 29.02 29.26 28.68 29.05 272,091 +0.00(+0.00%)
Sep 14, 2021 29.29 29.29 28.30 29.05 355,435 -0.06(-0.21%)
Sep 13, 2021 29.56 29.56 28.74 29.11 316,428 -0.17(-0.58%)
Sep 10, 2021 30.24 30.58 29.23 29.28 292,232 -0.79(-2.63%)
Sep 09, 2021 29.65 30.45 29.27 30.07 309,612 +0.54(+1.83%)
Sep 08, 2021 30.97 31.05 29.32 29.53 356,191 -1.80(-5.75%)
Sep 07, 2021 32.00 32.51 31.04 31.33 431,380 -0.70(-2.19%)
Sep 03, 2021 32.99 33.47 31.77 32.03 376,453 -0.67(-2.05%)
Sep 02, 2021 34.81 35.12 31.79 32.70 710,518 +0.14(+0.43%)
Sep 01, 2021 31.63 32.81 31.57 32.56 707,504 +1.63(+5.27%)
Aug 31, 2021 31.01 31.38 30.53 30.93 432,126 -0.12(-0.39%)
Aug 30, 2021 31.89 31.92 30.95 31.05 376,019 -0.63(-1.99%)
Aug 27, 2021 30.39 32.32 30.39 31.68 416,974 +1.41(+4.66%)
Aug 26, 2021 31.01 31.05 29.88 30.27 225,749 -1.04(-3.32%)
Aug 25, 2021 31.24 31.52 30.56 31.31 303,642 -0.07(-0.22%)
Aug 24, 2021 30.83 31.51 30.68 31.38 248,769 +0.80(+2.62%)
Aug 23, 2021 30.47 30.93 30.11 30.58 295,137 +0.48(+1.59%)
Aug 20, 2021 29.34 30.42 29.29 30.10 340,295 +0.69(+2.35%)
Aug 19, 2021 28.86 30.29 28.52 29.41 444,025 +0.01(+0.03%)
Aug 18, 2021 29.00 30.36 28.73 29.40 510,759 +0.19(+0.65%)
Aug 17, 2021 29.19 29.36 28.40 29.21 501,951 -0.42(-1.42%)
Aug 16, 2021 29.55 29.94 29.18 29.63 237,647 -0.32(-1.07%)
Aug 13, 2021 29.97 30.47 29.37 29.95 178,651 -0.11(-0.37%)
Aug 12, 2021 30.43 30.60 29.59 30.06 184,291 -0.23(-0.76%)
Aug 11, 2021 29.78 30.37 29.14 30.29 244,840 +0.54(+1.82%)
Aug 10, 2021 28.56 30.22 28.23 29.75 477,514 +1.15(+4.02%)
Aug 09, 2021 29.53 29.53 28.60 28.60 272,484 -1.12(-3.77%)
Aug 06, 2021 29.83 30.51 29.54 29.72 441,356 +0.26(+0.88%)
Aug 05, 2021 29.35 30.06 29.23 29.46 667,872 +0.42(+1.45%)
Aug 04, 2021 29.84 30.14 28.97 29.04 278,858 -1.20(-3.97%)
Aug 03, 2021 30.16 30.60 28.88 30.24 269,838 +0.48(+1.61%)
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.