G-III Apparel Gp (NQ: GIII )

28.34 USD -0.11 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.00 26.73 25.58 25.73 1,145,200 -1.19(-4.42%)
May 30, 2019 27.10 27.35 26.70 26.92 777,843 -0.62(-2.25%)
May 29, 2019 28.59 28.59 27.14 27.54 634,971 -1.36(-4.71%)
May 28, 2019 29.17 29.56 28.84 28.90 646,057 -0.34(-1.16%)
May 24, 2019 29.15 29.52 28.76 29.24 314,800 +0.29(+1.00%)
May 23, 2019 30.10 30.28 28.79 28.95 556,281 -1.34(-4.42%)
May 22, 2019 31.31 31.33 30.17 30.29 446,827 -1.40(-4.42%)
May 21, 2019 31.00 31.71 30.72 31.69 1,060,242 +0.96(+3.12%)
May 20, 2019 31.70 31.93 30.53 30.73 641,693 -1.11(-3.49%)
May 17, 2019 31.97 32.56 31.76 31.84 348,000 -0.36(-1.12%)
May 16, 2019 32.17 32.60 32.01 32.20 489,654 +0.26(+0.81%)
May 15, 2019 32.11 32.65 31.75 31.94 759,738 -0.65(-1.99%)
May 14, 2019 31.16 33.43 31.06 32.59 1,060,837 -1.43(-4.20%)
May 13, 2019 36.56 36.56 33.81 34.02 688,453 -3.51(-9.35%)
May 10, 2019 37.84 37.94 36.32 37.53 649,700 -0.36(-0.95%)
May 09, 2019 38.60 38.60 37.85 37.89 455,937 -0.96(-2.47%)
May 08, 2019 38.63 39.40 38.30 38.85 561,774 +0.00(+0.00%)
May 07, 2019 39.45 39.85 38.01 38.85 837,909 -1.07(-2.68%)
May 06, 2019 42.62 42.74 39.07 39.92 1,433,726 -3.49(-8.04%)
May 03, 2019 42.65 43.50 42.65 43.41 284,600 +1.01(+2.38%)
May 02, 2019 42.38 42.90 42.15 42.40 218,489 +0.07(+0.17%)
May 01, 2019 43.32 43.40 42.25 42.33 443,337 -0.82(-1.90%)
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%)
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.