G-III Apparel Gp (NQ: GIII )

29.31 USD UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 26.10 26.27 25.64 26.03 325,880 +0.06(+0.23%)
Jul 28, 2017 25.73 26.12 25.46 25.97 438,671 +0.09(+0.35%)
Jul 27, 2017 25.29 26.07 25.00 25.88 831,645 +0.67(+2.66%)
Jul 26, 2017 25.21 25.65 25.06 25.21 606,402 +0.04(+0.16%)
Jul 25, 2017 24.53 25.52 24.31 25.17 723,276 +0.69(+2.82%)
Jul 24, 2017 24.83 24.86 24.31 24.48 686,491 -0.41(-1.65%)
Jul 21, 2017 24.73 24.90 24.33 24.89 830,739 +0.33(+1.34%)
Jul 20, 2017 24.01 24.83 24.01 24.56 591,789 +0.60(+2.50%)
Jul 19, 2017 23.50 24.32 23.48 23.96 472,598 +0.42(+1.78%)
Jul 18, 2017 23.72 23.97 23.28 23.54 711,479 -0.20(-0.84%)
Jul 17, 2017 23.40 24.19 23.14 23.74 740,449 +0.53(+2.28%)
Jul 14, 2017 23.06 23.50 23.04 23.21 730,145 +0.24(+1.04%)
Jul 13, 2017 22.33 23.19 21.85 22.97 1,017,799 +0.65(+2.91%)
Jul 12, 2017 22.68 23.15 22.03 22.32 703,175 -0.12(-0.53%)
Jul 11, 2017 22.27 22.58 21.69 22.44 922,161 +0.08(+0.36%)
Jul 10, 2017 22.64 22.77 22.04 22.36 741,968 -0.41(-1.80%)
Jul 07, 2017 23.14 23.14 22.66 22.77 795,268 -0.44(-1.90%)
Jul 06, 2017 24.53 24.74 23.04 23.21 1,076,022 -1.57(-6.34%)
Jul 05, 2017 25.42 26.18 24.72 24.78 423,532 -0.77(-3.01%)
Jul 03, 2017 25.09 25.99 25.09 25.55 295,826 +0.60(+2.40%)
Jun 30, 2017 25.64 25.64 24.71 24.95 1,405,162 -0.24(-0.95%)
Jun 29, 2017 25.39 26.22 25.15 25.19 669,805 -0.13(-0.51%)
Jun 28, 2017 25.30 26.01 25.20 25.32 638,209 +0.03(+0.12%)
Jun 27, 2017 24.81 25.50 24.81 25.29 781,745 +0.40(+1.61%)
Jun 26, 2017 24.54 25.24 24.44 24.89 1,113,388 +0.43(+1.76%)
Jun 23, 2017 24.32 24.61 23.93 24.46 1,943,717 +0.03(+0.12%)
Jun 22, 2017 24.20 24.72 23.95 24.43 590,331 +0.25(+1.03%)
Jun 21, 2017 24.61 24.97 23.93 24.18 448,686 -0.54(-2.18%)
Jun 20, 2017 25.51 25.68 24.48 24.72 472,425 -0.81(-3.17%)
Jun 19, 2017 25.46 25.70 24.95 25.53 529,313 +0.23(+0.91%)
Jun 16, 2017 25.47 25.65 24.89 25.30 961,177 -0.48(-1.86%)
Jun 15, 2017 25.58 25.92 24.91 25.78 653,363 -0.38(-1.45%)
Jun 14, 2017 25.76 26.23 24.84 26.16 922,301 +0.35(+1.36%)
Jun 13, 2017 25.55 26.06 24.65 25.81 1,101,263 +0.18(+0.70%)
Jun 12, 2017 25.61 26.66 25.53 25.63 1,451,175 -0.21(-0.81%)
Jun 09, 2017 24.41 26.32 24.40 25.84 1,373,173 +1.62(+6.69%)
Jun 08, 2017 24.49 25.23 24.21 24.22 1,284,757 -0.28(-1.14%)
Jun 07, 2017 23.31 24.80 22.85 24.50 2,627,494 +1.58(+6.89%)
Jun 06, 2017 25.60 25.79 22.19 22.92 11,620,366 +3.03(+15.23%)
Jun 05, 2017 19.96 20.24 19.26 19.89 842,277 -0.16(-0.80%)
Jun 02, 2017 20.01 20.23 19.49 20.05 444,762 +0.24(+1.21%)
Jun 01, 2017 19.64 19.96 19.26 19.81 860,647 +0.24(+1.23%)
May 31, 2017 19.80 19.80 19.02 19.57 554,330 -0.20(-1.01%)
May 30, 2017 20.34 20.51 19.74 19.77 384,267 -0.60(-2.95%)
May 26, 2017 20.24 20.80 20.10 20.37 792,647 +0.21(+1.07%)
May 25, 2017 19.89 20.50 19.89 20.16 685,517 +0.56(+2.83%)
May 24, 2017 19.76 19.89 19.01 19.60 442,436 -0.23(-1.16%)
May 23, 2017 20.00 20.15 19.75 19.83 627,326 -0.14(-0.70%)
May 22, 2017 19.33 20.34 19.23 19.97 707,826 +0.84(+4.39%)
May 19, 2017 19.03 19.53 18.00 19.13 1,153,053 +0.20(+1.06%)
May 18, 2017 19.90 20.11 18.86 18.93 1,447,799 -0.87(-4.39%)
May 17, 2017 20.69 20.78 19.69 19.80 694,008 -1.02(-4.90%)
May 16, 2017 20.89 21.00 20.05 20.82 891,486 -0.13(-0.62%)
May 15, 2017 21.40 21.50 20.91 20.95 621,838 -0.52(-2.42%)
May 12, 2017 23.27 23.27 21.19 21.47 976,042 -1.87(-8.01%)
May 11, 2017 24.50 24.79 22.61 23.34 847,518 -1.55(-6.23%)
May 10, 2017 24.51 25.09 24.45 24.89 523,942 +0.20(+0.81%)
May 09, 2017 24.00 24.97 23.98 24.69 465,283 +0.78(+3.26%)
May 08, 2017 24.10 24.45 23.88 23.91 492,018 -0.15(-0.62%)
May 05, 2017 23.75 24.09 23.53 24.06 563,271 +0.42(+1.78%)
May 04, 2017 23.63 24.06 23.38 23.64 638,189 +0.02(+0.08%)
May 03, 2017 24.00 24.13 23.32 23.62 601,219 -0.25(-1.05%)
May 02, 2017 23.39 23.88 23.12 23.87 696,250 +0.65(+2.80%)
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.