G-III Apparel Gp (NQ: GIII )

31.34 USD -0.09 (-0.27%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 22.00 22.00 20.64 21.60 1,152,383 +1.23(+6.04%)
Nov 30, 2020 21.63 21.64 20.22 20.37 617,121 -1.47(-6.73%)
Nov 27, 2020 22.47 22.65 21.58 21.84 323,400 -0.46(-2.06%)
Nov 25, 2020 23.18 23.38 22.16 22.30 1,110,700 -1.49(-6.26%)
Nov 24, 2020 23.65 24.21 23.14 23.79 933,387 +0.93(+4.07%)
Nov 23, 2020 21.43 23.08 21.43 22.86 813,829 +1.43(+6.67%)
Nov 20, 2020 21.29 21.83 20.52 21.43 1,090,300 -0.16(-0.74%)
Nov 19, 2020 19.45 21.74 19.45 21.59 1,539,978 +1.43(+7.09%)
Nov 18, 2020 19.62 20.41 19.44 20.16 1,781,815 +0.78(+4.02%)
Nov 17, 2020 17.60 19.40 17.54 19.38 1,374,897 +1.53(+8.57%)
Nov 16, 2020 16.99 17.96 16.90 17.85 838,460 +1.54(+9.44%)
Nov 13, 2020 15.82 16.37 15.79 16.31 386,300 +0.83(+5.40%)
Nov 12, 2020 16.02 16.27 15.26 15.47 1,005,475 -0.89(-5.41%)
Nov 11, 2020 17.50 17.50 16.12 16.36 753,320 -0.85(-4.94%)
Nov 10, 2020 16.98 17.48 16.75 17.21 867,637 +0.40(+2.38%)
Nov 09, 2020 15.75 17.49 15.75 16.81 1,385,424 +2.54(+17.80%)
Nov 06, 2020 15.08 15.33 14.11 14.27 578,500 -0.84(-5.56%)
Nov 05, 2020 13.92 15.17 13.78 15.11 498,077 +1.09(+7.77%)
Nov 04, 2020 14.33 14.33 13.36 14.02 1,026,567 -0.66(-4.50%)
Nov 03, 2020 14.36 14.75 14.15 14.68 466,525 +0.67(+4.82%)
Nov 02, 2020 13.76 14.52 13.73 14.01 580,780 +0.53(+3.89%)
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%)
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.