G-III Apparel Gp (NQ: GIII )

28.21 USD -0.13 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 43.63 43.82 42.89 43.15 330,490 -0.48(-1.10%)
Apr 29, 2019 43.27 43.98 43.25 43.63 300,912 +0.61(+1.42%)
Apr 26, 2019 42.31 43.24 42.04 43.02 262,200 +0.66(+1.56%)
Apr 25, 2019 42.72 42.81 41.70 42.36 333,275 -0.36(-0.84%)
Apr 24, 2019 42.53 43.02 42.15 42.72 307,721 +0.19(+0.45%)
Apr 23, 2019 42.43 43.15 42.12 42.53 450,800 +0.31(+0.73%)
Apr 22, 2019 42.43 42.57 41.99 42.22 621,689 -0.16(-0.38%)
Apr 18, 2019 42.04 42.53 41.85 42.38 447,600 +0.30(+0.71%)
Apr 17, 2019 42.16 42.71 42.08 42.08 464,044 -0.01(-0.02%)
Apr 16, 2019 41.67 42.41 41.59 42.09 438,085 +0.52(+1.25%)
Apr 15, 2019 41.18 41.94 41.06 41.57 298,673 +0.18(+0.43%)
Apr 12, 2019 41.10 41.85 41.03 41.39 359,700 +0.49(+1.20%)
Apr 11, 2019 41.04 41.27 40.81 40.90 292,554 -0.05(-0.12%)
Apr 10, 2019 40.79 41.28 40.72 40.95 417,780 +0.40(+0.99%)
Apr 09, 2019 41.00 41.16 40.48 40.55 279,791 -0.54(-1.31%)
Apr 08, 2019 41.24 41.82 40.93 41.09 252,850 -0.32(-0.77%)
Apr 05, 2019 42.05 42.55 41.18 41.41 357,700 -0.58(-1.38%)
Apr 04, 2019 40.94 42.07 40.88 41.99 424,022 +0.90(+2.19%)
Apr 03, 2019 40.51 41.13 40.09 41.09 625,199 +1.04(+2.60%)
Apr 02, 2019 40.79 41.03 40.02 40.05 406,185 -0.89(-2.17%)
Apr 01, 2019 40.61 41.06 40.09 40.94 538,376 +0.98(+2.45%)
Mar 29, 2019 39.69 40.03 39.17 39.96 618,500 +0.47(+1.19%)
Mar 28, 2019 39.01 40.28 38.91 39.49 816,501 +1.17(+3.05%)
Mar 27, 2019 38.20 38.71 37.98 38.32 323,854 +0.19(+0.50%)
Mar 26, 2019 38.34 38.87 37.69 38.13 426,126 +0.05(+0.13%)
Mar 25, 2019 37.71 38.79 37.14 38.08 492,115 +0.33(+0.87%)
Mar 22, 2019 39.99 40.00 37.75 37.75 789,000 -1.32(-3.38%)
Mar 21, 2019 38.20 40.53 36.58 39.07 2,233,013 +3.91(+11.12%)
Mar 20, 2019 35.69 35.90 34.49 35.16 921,913 -0.37(-1.04%)
Mar 19, 2019 35.99 36.03 35.42 35.53 423,774 -0.21(-0.59%)
Mar 18, 2019 35.54 36.31 35.09 35.74 1,103,437 +0.37(+1.05%)
Mar 15, 2019 35.69 36.06 35.00 35.37 615,000 -0.33(-0.92%)
Mar 14, 2019 35.95 36.03 35.14 35.70 271,839 -0.22(-0.61%)
Mar 13, 2019 36.04 36.46 35.81 35.92 282,333 +0.04(+0.11%)
Mar 12, 2019 36.01 36.42 35.26 35.88 256,821 -0.14(-0.39%)
Mar 11, 2019 35.10 36.20 35.08 36.02 416,336 +1.01(+2.88%)
Mar 08, 2019 34.35 35.19 34.08 35.01 349,800 +0.24(+0.69%)
Mar 07, 2019 34.84 35.00 34.22 34.77 293,976 -0.05(-0.14%)
Mar 06, 2019 35.39 35.39 34.58 34.82 432,215 -0.56(-1.58%)
Mar 05, 2019 35.35 35.63 35.09 35.38 228,656 +0.04(+0.11%)
Mar 04, 2019 36.05 36.46 35.31 35.34 284,705 -0.63(-1.75%)
Mar 01, 2019 36.25 37.30 35.75 35.97 376,100 +0.36(+1.01%)
Feb 28, 2019 36.01 36.01 35.40 35.61 305,546 -0.45(-1.25%)
Feb 27, 2019 35.28 36.27 35.20 36.06 382,473 +0.73(+2.07%)
Feb 26, 2019 35.91 37.20 35.31 35.33 431,453 -0.48(-1.34%)
Feb 25, 2019 36.14 36.62 35.59 35.81 643,452 -0.10(-0.28%)
Feb 22, 2019 36.11 36.30 35.68 35.91 331,800 -0.11(-0.31%)
Feb 21, 2019 36.16 36.66 35.84 36.02 260,661 -0.20(-0.55%)
Feb 20, 2019 35.93 36.32 35.76 36.22 369,482 +0.23(+0.64%)
Feb 19, 2019 35.33 36.20 35.00 35.99 383,889 +0.56(+1.58%)
Feb 15, 2019 35.43 36.26 35.19 35.43 404,500 +0.29(+0.83%)
Feb 14, 2019 34.32 35.44 33.92 35.14 550,808 +0.45(+1.30%)
Feb 13, 2019 35.41 35.54 34.46 34.69 320,198 -0.59(-1.67%)
Feb 12, 2019 34.92 35.49 34.92 35.28 394,794 +0.42(+1.20%)
Feb 11, 2019 34.66 34.90 34.44 34.86 341,607 +0.30(+0.87%)
Feb 08, 2019 34.61 35.32 34.40 34.56 257,600 -0.01(-0.03%)
Feb 07, 2019 34.46 34.92 33.95 34.57 259,119 -0.27(-0.77%)
Feb 06, 2019 35.30 35.45 34.50 34.84 242,647 -0.46(-1.30%)
Feb 05, 2019 35.06 35.98 34.80 35.30 360,101 +0.55(+1.58%)
Feb 04, 2019 34.86 35.00 34.40 34.75 553,348 -0.14(-0.40%)
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.