G-III Apparel Gp (NQ: GIII )

30.47 USD +0.83 (+2.80%)
Streaming Delayed Price Updated: 2:25 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.80 19.80 19.02 19.57 554,330 -0.20(-1.01%)
May 30, 2017 20.34 20.51 19.74 19.77 384,267 -0.60(-2.95%)
May 26, 2017 20.24 20.80 20.10 20.37 792,647 +0.21(+1.07%)
May 25, 2017 19.89 20.50 19.89 20.16 685,517 +0.56(+2.83%)
May 24, 2017 19.76 19.89 19.01 19.60 442,436 -0.23(-1.16%)
May 23, 2017 20.00 20.15 19.75 19.83 627,326 -0.14(-0.70%)
May 22, 2017 19.33 20.34 19.23 19.97 707,826 +0.84(+4.39%)
May 19, 2017 19.03 19.53 18.00 19.13 1,153,053 +0.20(+1.06%)
May 18, 2017 19.90 20.11 18.86 18.93 1,447,799 -0.87(-4.39%)
May 17, 2017 20.69 20.78 19.69 19.80 694,008 -1.02(-4.90%)
May 16, 2017 20.89 21.00 20.05 20.82 891,486 -0.13(-0.62%)
May 15, 2017 21.40 21.50 20.91 20.95 621,838 -0.52(-2.42%)
May 12, 2017 23.27 23.27 21.19 21.47 976,042 -1.87(-8.01%)
May 11, 2017 24.50 24.79 22.61 23.34 847,518 -1.55(-6.23%)
May 10, 2017 24.51 25.09 24.45 24.89 523,942 +0.20(+0.81%)
May 09, 2017 24.00 24.97 23.98 24.69 465,283 +0.78(+3.26%)
May 08, 2017 24.10 24.45 23.88 23.91 492,018 -0.15(-0.62%)
May 05, 2017 23.75 24.09 23.53 24.06 563,271 +0.42(+1.78%)
May 04, 2017 23.63 24.06 23.38 23.64 638,189 +0.02(+0.08%)
May 03, 2017 24.00 24.13 23.32 23.62 601,219 -0.25(-1.05%)
May 02, 2017 23.39 23.88 23.12 23.87 696,250 +0.65(+2.80%)
May 01, 2017 23.78 23.78 23.15 23.22 595,164 -0.48(-2.03%)
Apr 28, 2017 24.47 24.95 23.54 23.70 524,667 -0.88(-3.58%)
Apr 27, 2017 24.84 24.99 24.23 24.58 518,832 -0.10(-0.41%)
Apr 26, 2017 24.38 25.00 24.28 24.68 574,521 +0.45(+1.86%)
Apr 25, 2017 24.47 24.84 24.03 24.23 558,558 -0.12(-0.49%)
Apr 24, 2017 23.99 24.50 23.72 24.35 554,998 +0.76(+3.22%)
Apr 21, 2017 23.96 23.96 23.06 23.59 913,039 -0.39(-1.63%)
Apr 20, 2017 23.61 24.19 23.35 23.98 755,355 +0.49(+2.09%)
Apr 19, 2017 23.43 23.72 22.86 23.49 840,721 +0.28(+1.21%)
Apr 18, 2017 23.93 23.95 23.00 23.21 1,180,565 -0.86(-3.57%)
Apr 17, 2017 24.40 24.52 23.91 24.07 1,021,990 -0.26(-1.07%)
Apr 13, 2017 24.15 24.57 23.71 24.33 723,629 +0.11(+0.45%)
Apr 12, 2017 24.36 24.67 24.07 24.22 837,355 -0.16(-0.66%)
Apr 11, 2017 24.35 24.54 23.97 24.38 1,148,011 -0.03(-0.12%)
Apr 10, 2017 24.47 24.93 24.09 24.41 810,667 -0.02(-0.08%)
Apr 07, 2017 24.00 24.62 23.91 24.43 1,224,133 +0.38(+1.58%)
Apr 06, 2017 23.50 24.63 23.50 24.05 1,683,942 +0.60(+2.56%)
Apr 05, 2017 22.84 24.01 22.80 23.45 1,888,389 +0.87(+3.85%)
Apr 04, 2017 22.15 22.60 22.01 22.58 1,709,251 +0.56(+2.54%)
Apr 03, 2017 22.01 22.26 21.58 22.02 913,367 +0.13(+0.59%)
Mar 31, 2017 21.72 22.18 21.51 21.89 1,079,005 +0.20(+0.92%)
Mar 30, 2017 21.30 21.87 21.06 21.69 1,249,398 +0.20(+0.93%)
Mar 29, 2017 20.11 21.61 20.11 21.49 1,534,363 +1.32(+6.54%)
Mar 28, 2017 19.51 20.54 19.43 20.17 3,537,067 +0.48(+2.44%)
Mar 27, 2017 20.25 20.75 19.11 19.69 8,497,238 -3.23(-14.09%)
Mar 24, 2017 22.90 23.28 22.41 22.92 1,780,711 -0.04(-0.17%)
Mar 23, 2017 22.17 23.46 22.17 22.96 884,464 +0.94(+4.27%)
Mar 22, 2017 22.54 22.54 21.30 22.02 1,070,890 -0.66(-2.91%)
Mar 21, 2017 23.77 24.16 22.14 22.68 1,046,046 -0.93(-3.94%)
Mar 20, 2017 24.06 24.13 23.49 23.61 658,249 -0.65(-2.68%)
Mar 17, 2017 24.98 24.98 23.75 24.26 1,170,553 -0.65(-2.61%)
Mar 16, 2017 24.95 25.44 24.63 24.91 491,128 -0.01(-0.04%)
Mar 15, 2017 24.60 25.18 24.36 24.92 782,719 +0.44(+1.80%)
Mar 14, 2017 23.86 24.58 23.75 24.48 415,799 +0.53(+2.21%)
Mar 13, 2017 24.42 24.78 23.74 23.95 317,302 -0.48(-1.96%)
Mar 10, 2017 24.27 24.71 24.18 24.43 367,988 +0.36(+1.50%)
Mar 09, 2017 24.79 24.91 23.95 24.07 361,386 -0.70(-2.83%)
Mar 08, 2017 24.16 24.88 24.07 24.77 336,323 +0.66(+2.74%)
Mar 07, 2017 24.54 24.86 24.05 24.11 341,452 -0.50(-2.03%)
Mar 06, 2017 24.90 25.79 24.30 24.61 710,307 -0.32(-1.28%)
Mar 03, 2017 25.75 26.09 24.75 24.93 524,200 -0.82(-3.18%)
Mar 02, 2017 25.75 26.55 25.57 25.75 733,973 +0.07(+0.27%)
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.