G-III Apparel Gp (NQ: GIII )

29.66 USD +0.39 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 29.36 29.54 28.99 29.02 545,413 -0.23(-0.79%)
Sep 28, 2017 29.18 29.51 28.81 29.25 898,556 +0.19(+0.65%)
Sep 27, 2017 28.66 29.14 28.04 29.06 496,714 +0.40(+1.40%)
Sep 26, 2017 28.29 28.98 28.29 28.66 621,376 +0.36(+1.27%)
Sep 25, 2017 28.93 28.22 28.30 660,193 +0.08(+0.28%)
Sep 22, 2017 28.14 28.77 27.75 28.22 832,987 +0.17(+0.61%)
Sep 21, 2017 28.13 28.38 27.53 28.05 1,129,454 -0.12(-0.43%)
Sep 20, 2017 28.80 28.99 28.11 28.17 804,889 -0.98(-3.36%)
Sep 19, 2017 29.38 29.70 29.09 29.15 339,139 -0.26(-0.88%)
Sep 18, 2017 30.01 30.07 29.29 29.41 474,149 -0.59(-1.97%)
Sep 15, 2017 29.37 30.03 29.06 30.00 1,006,960 +0.52(+1.76%)
Sep 14, 2017 29.74 29.74 28.85 29.48 596,694 -0.27(-0.91%)
Sep 13, 2017 29.15 30.00 29.15 29.75 769,732 +0.62(+2.13%)
Sep 12, 2017 28.88 29.33 28.68 29.13 1,017,304 +0.15(+0.52%)
Sep 11, 2017 29.40 29.68 28.79 28.98 919,950 -0.31(-1.06%)
Sep 08, 2017 30.13 30.44 29.18 29.29 941,276 -1.09(-3.59%)
Sep 07, 2017 30.62 30.78 30.15 30.38 1,275,259 +0.09(+0.30%)
Sep 06, 2017 29.30 31.19 28.30 30.29 3,879,162 +2.75(+9.99%)
Sep 05, 2017 27.65 28.06 27.29 27.54 1,346,877 -0.12(-0.43%)
Sep 01, 2017 27.49 27.91 27.40 27.66 586,724 +0.16(+0.58%)
Aug 31, 2017 27.28 27.51 26.69 27.50 477,843 +0.39(+1.44%)
Aug 30, 2017 27.00 27.23 26.66 27.11 535,316 +0.14(+0.52%)
Aug 29, 2017 26.61 27.01 26.05 26.97 472,619 +0.20(+0.75%)
Aug 28, 2017 27.03 27.62 26.53 26.77 539,626 -0.43(-1.58%)
Aug 25, 2017 26.99 27.89 26.96 27.20 794,533 +0.22(+0.82%)
Aug 24, 2017 26.00 28.07 26.00 26.98 2,213,763 +1.88(+7.49%)
Aug 23, 2017 25.21 25.88 24.53 25.10 1,265,426 +1.07(+4.45%)
Aug 22, 2017 24.10 24.26 23.55 24.03 514,441 +0.08(+0.33%)
Aug 21, 2017 23.90 24.01 23.03 23.95 568,318 +0.01(+0.04%)
Aug 18, 2017 23.28 24.77 22.66 23.94 990,600 +0.53(+2.26%)
Aug 17, 2017 24.15 24.31 23.37 23.41 463,262 -0.75(-3.10%)
Aug 16, 2017 24.04 24.99 23.99 24.16 725,108 +0.06(+0.25%)
Aug 15, 2017 26.38 26.38 23.89 24.10 921,526 -2.47(-9.30%)
Aug 14, 2017 26.60 26.92 25.78 26.57 226,700 +0.14(+0.53%)
Aug 11, 2017 26.18 26.66 25.97 26.43 428,213 +0.24(+0.92%)
Aug 10, 2017 26.59 27.11 26.16 26.19 435,293 -0.61(-2.28%)
Aug 09, 2017 27.09 27.37 26.15 26.80 615,742 -0.61(-2.23%)
Aug 08, 2017 27.32 28.40 27.15 27.41 937,890 +0.33(+1.22%)
Aug 07, 2017 27.05 27.85 26.34 27.08 920,335 +0.15(+0.56%)
Aug 04, 2017 26.70 27.28 25.52 26.93 732,646 +0.39(+1.47%)
Aug 03, 2017 26.04 26.79 25.95 26.54 462,755 +0.49(+1.88%)
Aug 02, 2017 26.43 26.99 25.90 26.05 255,836 -0.37(-1.40%)
Aug 01, 2017 26.01 26.50 25.78 26.42 281,560 +0.39(+1.50%)
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%)
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.