G-III Apparel Gp (NQ: GIII )

22.61 +0.09 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 27.60 27.95 26.39 26.48 505,800 -1.35(-4.85%)
Apr 28, 2022 28.32 28.71 27.54 27.83 653,300 -0.21(-0.75%)
Apr 27, 2022 27.57 28.37 27.26 28.04 494,398 +0.54(+1.96%)
Apr 26, 2022 28.12 28.20 27.26 27.50 697,083 -1.08(-3.78%)
Apr 25, 2022 27.72 28.79 27.22 28.58 681,701 +0.40(+1.42%)
Apr 22, 2022 28.88 29.32 28.05 28.18 654,055 -1.26(-4.28%)
Apr 21, 2022 30.04 30.24 29.19 29.44 583,786 -0.09(-0.30%)
Apr 20, 2022 29.74 30.45 29.50 29.53 581,851 -0.06(-0.20%)
Apr 19, 2022 28.56 30.18 28.56 29.59 540,592 +0.99(+3.46%)
Apr 18, 2022 28.73 29.40 28.45 28.60 523,772 -0.39(-1.35%)
Apr 14, 2022 29.35 30.00 28.89 28.99 266,613 -0.34(-1.16%)
Apr 13, 2022 28.30 29.51 28.28 29.33 425,211 +1.08(+3.82%)
Apr 12, 2022 28.18 29.18 28.08 28.25 643,066 +0.44(+1.58%)
Apr 11, 2022 27.20 28.48 27.04 27.81 674,090 +0.59(+2.17%)
Apr 08, 2022 27.28 28.00 26.86 27.22 564,652 +0.12(+0.44%)
Apr 07, 2022 26.87 27.32 26.37 27.10 896,516 +0.31(+1.16%)
Apr 06, 2022 26.98 27.21 26.31 26.79 563,536 -0.53(-1.94%)
Apr 05, 2022 28.37 28.72 27.20 27.32 677,587 -1.17(-4.11%)
Apr 04, 2022 27.49 28.52 27.02 28.49 710,677 +1.04(+3.79%)
Apr 01, 2022 27.26 27.57 26.84 27.45 649,703 +0.40(+1.48%)
Mar 31, 2022 27.81 27.81 26.90 27.05 754,802 -0.98(-3.50%)
Mar 30, 2022 29.11 29.15 27.90 28.03 463,001 -1.24(-4.24%)
Mar 29, 2022 28.36 29.37 28.36 29.27 834,571 +1.47(+5.29%)
Mar 28, 2022 27.51 27.84 26.86 27.80 523,792 +0.30(+1.09%)
Mar 25, 2022 28.09 28.27 27.38 27.50 323,532 -0.53(-1.89%)
Mar 24, 2022 28.28 28.63 27.94 28.03 317,121 -0.33(-1.16%)
Mar 23, 2022 29.58 29.62 28.36 28.36 466,106 -1.44(-4.83%)
Mar 22, 2022 30.72 31.11 29.61 29.80 482,854 -0.53(-1.75%)
Mar 21, 2022 31.52 31.70 30.05 30.33 497,890 -1.09(-3.47%)
Mar 18, 2022 30.10 31.50 29.78 31.42 1,008,438 +1.36(+4.52%)
Mar 17, 2022 29.60 30.90 28.87 30.06 1,523,819 +3.75(+14.25%)
Mar 16, 2022 25.10 26.52 24.75 26.31 522,516 +1.65(+6.69%)
Mar 15, 2022 24.01 24.75 23.97 24.66 397,533 +0.72(+3.01%)
Mar 14, 2022 24.06 24.50 23.57 23.94 369,204 -0.06(-0.25%)
Mar 11, 2022 24.91 25.24 23.95 24.00 261,287 -0.75(-3.03%)
Mar 10, 2022 24.40 25.02 23.91 24.75 377,392 -0.02(-0.08%)
Mar 09, 2022 24.71 25.46 24.70 24.77 616,690 +0.86(+3.60%)
Mar 08, 2022 23.11 24.93 23.01 23.91 799,863 +1.12(+4.91%)
Mar 07, 2022 25.12 25.32 22.50 22.79 601,280 -2.29(-9.13%)
Mar 04, 2022 26.82 26.86 24.94 25.08 554,985 -2.23(-8.17%)
Mar 03, 2022 28.10 28.10 26.94 27.31 315,943 -0.80(-2.85%)
Mar 02, 2022 26.59 28.37 26.51 28.11 407,418 +1.81(+6.88%)
Mar 01, 2022 27.67 27.70 25.91 26.30 494,407 -1.44(-5.19%)
Feb 28, 2022 27.30 27.86 27.15 27.74 573,732 +0.01(+0.04%)
Feb 25, 2022 27.19 27.76 27.11 27.73 414,763 +0.51(+1.87%)
Feb 24, 2022 25.87 27.28 25.36 27.22 789,749 +0.46(+1.72%)
Feb 23, 2022 27.90 27.90 26.69 26.76 277,814 -0.84(-3.04%)
Feb 22, 2022 28.26 28.74 27.39 27.60 335,631 -0.85(-2.99%)
Feb 18, 2022 28.45 0 -0.50(-1.73%)
Feb 17, 2022 29.39 29.80 28.79 28.95 358,749 -0.63(-2.13%)
Feb 16, 2022 28.98 29.88 28.93 29.58 571,837 +0.55(+1.89%)
Feb 15, 2022 28.15 29.07 28.15 29.03 322,674 +1.30(+4.69%)
Feb 14, 2022 28.00 28.54 27.60 27.73 435,230 -0.21(-0.75%)
Feb 11, 2022 28.16 28.54 27.57 27.94 460,916 -0.30(-1.06%)
Feb 10, 2022 27.70 28.85 27.70 28.24 318,977 +0.11(+0.39%)
Feb 09, 2022 27.96 28.55 27.22 28.13 309,768 +0.51(+1.85%)
Feb 08, 2022 26.66 27.71 26.66 27.62 375,366 +1.09(+4.11%)
Feb 07, 2022 26.66 27.36 26.32 26.53 299,665 -0.12(-0.45%)
Feb 04, 2022 26.95 27.03 26.13 26.65 529,164 -0.36(-1.33%)
Feb 03, 2022 27.69 26.97 27.01 652,617 -0.86(-3.09%)
Feb 02, 2022 27.89 28.09 26.86 27.87 843,166 +0.40(+1.46%)
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.