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 (%)
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%)
Jul 03, 2017 25.09 25.99 25.09 25.55 295,826 +0.60(+2.40%)
Jun 30, 2017 25.64 25.64 24.71 24.95 1,405,162 -0.24(-0.95%)
Jun 29, 2017 25.39 26.22 25.15 25.19 669,805 -0.13(-0.51%)
Jun 28, 2017 25.30 26.01 25.20 25.32 638,209 +0.03(+0.12%)
Jun 27, 2017 24.81 25.50 24.81 25.29 781,745 +0.40(+1.61%)
Jun 26, 2017 24.54 25.24 24.44 24.89 1,113,388 +0.43(+1.76%)
Jun 23, 2017 24.32 24.61 23.93 24.46 1,943,717 +0.03(+0.12%)
Jun 22, 2017 24.20 24.72 23.95 24.43 590,331 +0.25(+1.03%)
Jun 21, 2017 24.61 24.97 23.93 24.18 448,686 -0.54(-2.18%)
Jun 20, 2017 25.51 25.68 24.48 24.72 472,425 -0.81(-3.17%)
Jun 19, 2017 25.46 25.70 24.95 25.53 529,313 +0.23(+0.91%)
Jun 16, 2017 25.47 25.65 24.89 25.30 961,177 -0.48(-1.86%)
Jun 15, 2017 25.58 25.92 24.91 25.78 653,363 -0.38(-1.45%)
Jun 14, 2017 25.76 26.23 24.84 26.16 922,301 +0.35(+1.36%)
Jun 13, 2017 25.55 26.06 24.65 25.81 1,101,263 +0.18(+0.70%)
Jun 12, 2017 25.61 26.66 25.53 25.63 1,451,175 -0.21(-0.81%)
Jun 09, 2017 24.41 26.32 24.40 25.84 1,373,173 +1.62(+6.69%)
Jun 08, 2017 24.49 25.23 24.21 24.22 1,284,757 -0.28(-1.14%)
Jun 07, 2017 23.31 24.80 22.85 24.50 2,627,494 +1.58(+6.89%)
Jun 06, 2017 25.60 25.79 22.19 22.92 11,620,366 +3.03(+15.23%)
Jun 05, 2017 19.96 20.24 19.26 19.89 842,277 -0.16(-0.80%)
Jun 02, 2017 20.01 20.23 19.49 20.05 444,762 +0.24(+1.21%)
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.