G-III Apparel Gp (NQ: GIII )

27.87 USD -0.56 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 47.51 48.79 47.51 48.19 420,400 +0.45(+0.94%)
Sep 27, 2018 47.33 48.68 47.04 47.74 562,919 +0.45(+0.95%)
Sep 26, 2018 45.90 47.76 45.55 47.29 581,587 +1.28(+2.78%)
Sep 25, 2018 46.18 46.18 45.04 46.01 545,421 +0.54(+1.19%)
Sep 24, 2018 47.29 47.40 45.22 45.47 796,024 -2.03(-4.27%)
Sep 21, 2018 47.44 48.18 46.88 47.50 676,600 +0.18(+0.38%)
Sep 20, 2018 47.47 47.47 46.91 47.32 474,915 +0.25(+0.53%)
Sep 19, 2018 47.16 47.55 46.64 47.07 546,809 -0.18(-0.38%)
Sep 18, 2018 47.74 47.75 46.98 47.25 743,602 +0.30(+0.64%)
Sep 17, 2018 47.06 47.56 46.62 46.95 599,885 +0.05(+0.11%)
Sep 14, 2018 47.49 47.98 46.70 46.90 679,100 -0.86(-1.80%)
Sep 13, 2018 47.61 48.29 47.10 47.76 696,230 +0.51(+1.08%)
Sep 12, 2018 45.54 47.34 45.40 47.25 736,834 +1.62(+3.55%)
Sep 11, 2018 44.37 45.87 44.07 45.63 855,469 +1.11(+2.49%)
Sep 10, 2018 44.11 45.02 43.67 44.52 887,022 +0.47(+1.07%)
Sep 07, 2018 46.26 46.48 43.81 44.05 1,464,900 -2.00(-4.34%)
Sep 06, 2018 48.33 50.83 44.29 46.05 3,774,450 +1.99(+4.52%)
Sep 05, 2018 44.69 44.89 43.14 44.06 690,736 -0.57(-1.28%)
Sep 04, 2018 45.03 45.84 44.01 44.63 605,636 -0.85(-1.87%)
Aug 31, 2018 45.48 45.48 45.48 0 +1.93(+4.43%)
Aug 30, 2018 45.58 46.01 43.36 43.55 867,393 -2.26(-4.93%)
Aug 29, 2018 45.42 45.89 44.01 45.81 319,332 +0.37(+0.81%)
Aug 28, 2018 45.13 45.50 44.54 45.44 230,567 +0.53(+1.18%)
Aug 27, 2018 46.59 46.92 44.68 44.91 520,369 -1.62(-3.48%)
Aug 24, 2018 46.08 46.84 45.52 46.53 521,800 +0.28(+0.61%)
Aug 23, 2018 45.94 46.60 45.69 46.25 396,000 +0.18(+0.39%)
Aug 22, 2018 46.25 47.01 45.78 46.07 609,355 +0.14(+0.30%)
Aug 21, 2018 44.53 46.18 44.53 45.93 657,876 +1.49(+3.35%)
Aug 20, 2018 42.84 44.52 42.60 44.44 807,967 +1.64(+3.83%)
Aug 17, 2018 42.21 43.08 42.02 42.80 516,900 +0.70(+1.66%)
Aug 16, 2018 44.21 44.21 40.84 42.10 1,027,639 -1.94(-4.41%)
Aug 15, 2018 46.32 46.39 43.64 44.04 469,864 -2.75(-5.88%)
Aug 14, 2018 45.97 47.22 45.59 46.79 436,749 +1.17(+2.56%)
Aug 13, 2018 45.90 46.21 45.04 45.62 292,188 -0.28(-0.61%)
Aug 10, 2018 45.80 46.31 45.33 45.90 234,800 -0.22(-0.48%)
Aug 09, 2018 45.04 46.40 45.04 46.12 373,823 +1.00(+2.22%)
Aug 08, 2018 44.84 45.45 44.54 45.12 218,499 +0.37(+0.83%)
Aug 07, 2018 44.20 45.02 44.20 44.75 268,418 +0.64(+1.45%)
Aug 06, 2018 43.63 44.21 43.30 44.11 232,179 +0.52(+1.19%)
Aug 03, 2018 43.80 44.46 43.52 43.59 271,400 -0.16(-0.37%)
Aug 02, 2018 42.68 43.94 42.68 43.75 201,126 +1.00(+2.34%)
Aug 01, 2018 45.54 45.54 42.53 42.75 573,114 -2.95(-6.46%)
Jul 31, 2018 45.12 45.74 44.65 45.70 457,774 +0.89(+1.99%)
Jul 30, 2018 45.06 45.36 44.50 44.81 257,158 -0.09(-0.20%)
Jul 27, 2018 47.05 47.31 44.31 44.90 336,300 -1.99(-4.24%)
Jul 26, 2018 46.94 47.91 46.21 46.89 315,031 -0.05(-0.11%)
Jul 25, 2018 46.40 47.00 45.90 46.94 240,025 +0.61(+1.32%)
Jul 24, 2018 47.00 47.02 45.62 46.33 472,506 -0.46(-0.98%)
Jul 23, 2018 47.17 45.80 46.79 355,396 -0.47(-0.99%)
Jul 20, 2018 48.39 46.66 47.26 400,163 -0.07(-0.15%)
Jul 19, 2018 46.96 47.77 46.82 47.33 410,994 +0.35(+0.75%)
Jul 18, 2018 46.85 47.23 46.37 46.98 506,239 +0.25(+0.53%)
Jul 17, 2018 45.70 46.95 45.70 46.73 534,237 +0.93(+2.03%)
Jul 16, 2018 44.57 45.84 44.30 45.80 583,268 +1.19(+2.67%)
Jul 13, 2018 44.80 44.61 457,134 +0.87(+1.99%)
Jul 12, 2018 44.11 44.28 42.60 43.74 515,355 -0.16(-0.36%)
Jul 11, 2018 44.35 44.48 43.36 43.90 672,211 -0.71(-1.59%)
Jul 10, 2018 43.50 44.68 43.21 44.61 673,925 +1.21(+2.79%)
Jul 09, 2018 43.20 43.46 42.15 43.40 581,256 +0.20(+0.46%)
Jul 06, 2018 43.09 43.87 42.99 43.20 288,449 +0.06(+0.14%)
Jul 05, 2018 43.39 43.84 42.24 43.14 482,440 -0.16(-0.37%)
Jul 03, 2018 43.30 43.30 43.30 0 +0.16(+0.37%)
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.