G-III Apparel Gp (NQ: GIII )

32.86 USD -0.21 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.47 14.57 13.28 13.48 1,162,900 -1.03(-7.10%)
Oct 29, 2020 13.69 14.59 13.24 14.51 810,628 +0.83(+6.07%)
Oct 28, 2020 13.89 13.97 13.63 13.68 557,669 -0.75(-5.20%)
Oct 27, 2020 14.65 14.86 14.30 14.43 345,182 -0.24(-1.64%)
Oct 26, 2020 14.74 14.81 13.98 14.67 630,754 -0.51(-3.36%)
Oct 23, 2020 14.98 15.26 14.63 15.18 579,400 +0.31(+2.08%)
Oct 22, 2020 13.87 14.89 13.80 14.87 565,816 +0.99(+7.13%)
Oct 21, 2020 14.00 14.17 13.65 13.88 396,434 -0.04(-0.29%)
Oct 20, 2020 14.05 14.56 13.84 13.92 552,335 +0.05(+0.36%)
Oct 19, 2020 13.98 14.53 13.80 13.87 636,520 -0.09(-0.64%)
Oct 16, 2020 14.42 14.61 13.94 13.96 427,500 -0.49(-3.39%)
Oct 15, 2020 13.74 14.50 13.66 14.45 467,100 +0.43(+3.07%)
Oct 14, 2020 14.23 14.52 13.91 14.02 445,769 -0.23(-1.61%)
Oct 13, 2020 14.62 14.71 14.24 14.25 575,957 -0.61(-4.10%)
Oct 12, 2020 15.65 15.96 14.83 14.86 621,782 -0.54(-3.51%)
Oct 09, 2020 15.35 15.70 14.92 15.40 735,800 +0.12(+0.79%)
Oct 08, 2020 15.37 15.55 14.74 15.28 867,318 +0.27(+1.80%)
Oct 07, 2020 14.71 15.24 14.65 15.01 1,062,387 +0.75(+5.26%)
Oct 06, 2020 15.03 15.10 14.17 14.26 644,063 -0.52(-3.52%)
Oct 05, 2020 14.80 15.10 14.35 14.78 620,053 +0.35(+2.46%)
Oct 02, 2020 13.32 14.49 13.14 14.43 700,900 +0.50(+3.55%)
Oct 01, 2020 13.19 13.93 13.14 13.93 768,860 +0.82(+6.25%)
Sep 30, 2020 13.26 13.79 13.01 13.11 1,078,247 +0.01(+0.08%)
Sep 29, 2020 14.15 14.25 13.04 13.10 1,141,578 -1.05(-7.42%)
Sep 28, 2020 14.26 14.56 13.89 14.15 954,676 +0.12(+0.86%)
Sep 25, 2020 13.91 14.18 13.78 14.03 559,000 -0.06(-0.43%)
Sep 24, 2020 14.20 14.59 13.74 14.09 815,909 -0.21(-1.47%)
Sep 23, 2020 14.90 15.30 14.27 14.30 919,298 -0.30(-2.05%)
Sep 22, 2020 14.44 14.91 14.11 14.60 640,541 +0.38(+2.67%)
Sep 21, 2020 14.28 14.41 13.65 14.22 1,202,981 -0.76(-5.07%)
Sep 18, 2020 14.87 15.22 14.46 14.98 1,705,800 +0.21(+1.42%)
Sep 17, 2020 14.88 15.37 14.58 14.77 1,021,101 -0.31(-2.06%)
Sep 16, 2020 14.55 15.43 14.50 15.08 1,224,101 +0.69(+4.79%)
Sep 15, 2020 14.44 15.00 13.97 14.39 1,342,457 +0.10(+0.70%)
Sep 14, 2020 14.45 14.64 14.01 14.29 1,292,247 -0.14(-0.97%)
Sep 11, 2020 14.31 14.79 14.01 14.43 1,516,400 +0.33(+2.34%)
Sep 10, 2020 13.06 14.29 13.06 14.10 2,894,462 +0.86(+6.50%)
Sep 09, 2020 12.65 13.30 11.54 13.24 2,423,897 +1.07(+8.79%)
Sep 08, 2020 11.68 12.60 11.60 12.17 1,279,741 +0.18(+1.50%)
Sep 04, 2020 11.88 12.08 11.44 11.99 982,100 +0.40(+3.45%)
Sep 03, 2020 11.76 12.33 11.53 11.59 1,097,095 -0.08(-0.69%)
Sep 02, 2020 11.66 12.07 11.30 11.67 1,810,441 +0.12(+1.04%)
Sep 01, 2020 10.87 11.65 10.65 11.55 802,541 +0.49(+4.43%)
Aug 31, 2020 11.59 11.60 10.86 11.06 753,795 -0.60(-5.15%)
Aug 28, 2020 11.24 11.72 11.00 11.66 687,000 +0.53(+4.76%)
Aug 27, 2020 10.60 11.28 10.59 11.13 765,870 +0.66(+6.30%)
Aug 26, 2020 11.01 11.15 10.43 10.47 631,265 -0.54(-4.90%)
Aug 25, 2020 11.12 11.40 10.76 11.01 1,122,450 -0.07(-0.63%)
Aug 24, 2020 10.15 11.08 10.07 11.08 962,398 +1.04(+10.36%)
Aug 21, 2020 10.05 10.19 9.780 10.04 1,489,600 -0.09(-0.89%)
Aug 20, 2020 10.30 10.39 10.02 10.13 900,985 -0.32(-3.06%)
Aug 19, 2020 10.56 10.89 10.44 10.45 739,000 -0.17(-1.60%)
Aug 18, 2020 11.35 11.44 10.38 10.62 1,007,163 -0.93(-8.05%)
Aug 17, 2020 12.22 12.22 11.50 11.55 756,684 -0.68(-5.60%)
Aug 14, 2020 11.83 12.37 11.63 12.23 983,000 +0.29(+2.47%)
Aug 13, 2020 11.46 12.26 11.46 11.94 1,163,871 -0.08(-0.67%)
Aug 12, 2020 12.37 12.37 11.47 12.02 1,572,830 +0.02(+0.17%)
Aug 11, 2020 11.75 12.27 11.75 12.00 1,533,459 +0.74(+6.57%)
Aug 10, 2020 10.78 11.43 10.70 11.26 1,278,962 +0.62(+5.83%)
Aug 07, 2020 9.860 10.78 9.700 10.64 1,314,700 +0.75(+7.58%)
Aug 06, 2020 10.09 10.51 9.830 9.890 1,985,763 -1.02(-9.35%)
Aug 05, 2020 10.11 11.00 10.07 10.91 1,103,831 +1.17(+12.01%)
Aug 04, 2020 9.580 10.01 9.510 9.740 1,688,467 +0.11(+1.14%)
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.