G-III Apparel Gp (NQ: GIII )

30.58 USD -0.26 (-0.84%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 20.58 21.19 20.35 20.51 613,700 -0.02(-0.10%)
Aug 29, 2019 20.20 21.60 20.17 20.53 1,552,704 +0.28(+1.38%)
Aug 28, 2019 19.50 20.49 19.42 20.25 593,383 +0.56(+2.84%)
Aug 27, 2019 20.47 20.61 19.69 19.69 391,780 -0.57(-2.81%)
Aug 26, 2019 20.23 20.30 19.70 20.26 355,077 +0.39(+1.96%)
Aug 23, 2019 20.86 21.00 19.79 19.87 476,000 -1.46(-6.84%)
Aug 22, 2019 21.36 21.73 21.08 21.33 416,658 +0.15(+0.71%)
Aug 21, 2019 21.97 22.00 20.91 21.18 656,059 -0.22(-1.03%)
Aug 20, 2019 21.40 21.66 21.02 21.40 350,626 -0.24(-1.11%)
Aug 19, 2019 21.59 21.93 21.04 21.64 608,722 +0.48(+2.27%)
Aug 16, 2019 20.35 21.22 20.09 21.16 905,600 +0.69(+3.37%)
Aug 15, 2019 21.28 21.44 19.89 20.47 769,587 -0.70(-3.31%)
Aug 14, 2019 21.79 21.89 20.53 21.17 1,073,832 -1.68(-7.35%)
Aug 13, 2019 22.49 25.21 22.07 22.85 1,114,103 +0.26(+1.15%)
Aug 12, 2019 23.31 23.36 22.18 22.59 1,018,378 -1.01(-4.28%)
Aug 09, 2019 24.89 24.98 23.45 23.60 587,000 -1.39(-5.56%)
Aug 08, 2019 25.04 25.34 24.80 24.99 767,730 +0.30(+1.22%)
Aug 07, 2019 24.89 24.99 24.47 24.69 500,534 -0.56(-2.22%)
Aug 06, 2019 25.24 25.49 24.41 25.25 578,372 +0.40(+1.61%)
Aug 05, 2019 25.32 25.32 24.12 24.85 739,147 -1.19(-4.57%)
Aug 02, 2019 25.92 26.48 25.53 26.04 679,300 -0.05(-0.19%)
Aug 01, 2019 28.74 28.90 25.59 26.09 967,605 -2.57(-8.97%)
Jul 31, 2019 28.86 29.12 28.26 28.66 586,745 -0.06(-0.21%)
Jul 30, 2019 28.83 29.53 28.02 28.72 585,933 -0.35(-1.20%)
Jul 29, 2019 28.95 29.12 28.18 29.07 385,173 +0.20(+0.69%)
Jul 26, 2019 28.96 28.96 27.83 28.87 855,600 +0.13(+0.45%)
Jul 25, 2019 28.12 28.78 28.00 28.74 659,267 +0.52(+1.84%)
Jul 24, 2019 27.49 28.63 27.43 28.22 531,358 +0.61(+2.21%)
Jul 23, 2019 26.59 27.65 26.59 27.61 536,311 +1.10(+4.15%)
Jul 22, 2019 27.41 27.79 26.40 26.51 447,308 -0.77(-2.82%)
Jul 19, 2019 26.68 27.70 26.33 27.28 758,500 +0.66(+2.48%)
Jul 18, 2019 27.24 27.29 26.50 26.62 813,193 -0.71(-2.60%)
Jul 17, 2019 28.30 28.42 27.26 27.33 696,037 -1.18(-4.14%)
Jul 16, 2019 28.57 29.20 28.30 28.51 562,107 +0.09(+0.32%)
Jul 15, 2019 28.45 28.54 27.60 28.42 537,839 +0.02(+0.07%)
Jul 12, 2019 27.55 29.10 27.35 28.40 1,308,100 +1.22(+4.49%)
Jul 11, 2019 27.50 27.73 26.20 27.18 1,633,035 -0.28(-1.02%)
Jul 10, 2019 27.83 27.84 27.24 27.46 1,073,008 -0.11(-0.40%)
Jul 09, 2019 28.25 28.37 27.08 27.57 1,418,277 -0.91(-3.20%)
Jul 08, 2019 28.68 29.10 28.21 28.48 668,827 -0.49(-1.69%)
Jul 05, 2019 28.84 29.21 28.36 28.97 402,400 -0.03(-0.10%)
Jul 03, 2019 29.11 29.25 28.43 29.00 387,100 +0.01(+0.03%)
Jul 02, 2019 29.74 29.90 28.61 28.99 922,671 -0.75(-2.52%)
Jul 01, 2019 30.22 31.45 29.32 29.74 938,588 +0.32(+1.09%)
Jun 28, 2019 28.69 29.46 28.47 29.42 1,729,100 +0.85(+2.98%)
Jun 27, 2019 28.44 28.77 27.89 28.57 732,156 +0.24(+0.85%)
Jun 26, 2019 27.18 28.95 27.18 28.33 1,050,226 +1.39(+5.16%)
Jun 25, 2019 27.49 27.53 26.81 26.94 644,899 -0.43(-1.57%)
Jun 24, 2019 27.78 28.10 27.23 27.37 992,097 -0.52(-1.86%)
Jun 21, 2019 26.68 28.08 26.65 27.89 1,721,800 +1.21(+4.54%)
Jun 20, 2019 26.70 26.95 26.32 26.68 533,972 +0.25(+0.95%)
Jun 19, 2019 27.01 27.36 26.15 26.43 912,141 -0.59(-2.18%)
Jun 18, 2019 25.95 27.80 25.84 27.02 1,630,150 +1.37(+5.34%)
Jun 17, 2019 25.68 26.03 25.42 25.65 1,071,019 -0.05(-0.19%)
Jun 14, 2019 25.36 25.96 25.05 25.70 866,300 +0.31(+1.22%)
Jun 13, 2019 24.89 25.47 24.83 25.39 669,055 +0.62(+2.50%)
Jun 12, 2019 25.42 25.47 24.68 24.77 920,944 -0.87(-3.39%)
Jun 11, 2019 25.84 26.28 25.58 25.64 1,045,516 +0.06(+0.23%)
Jun 10, 2019 25.48 26.54 25.48 25.58 1,118,933 +0.38(+1.51%)
Jun 07, 2019 23.50 25.55 23.46 25.20 1,523,500 +1.81(+7.74%)
Jun 06, 2019 24.61 24.77 23.34 23.39 2,006,300 -1.12(-4.57%)
Jun 05, 2019 26.34 26.50 23.99 24.51 2,014,112 -2.54(-9.39%)
Jun 04, 2019 26.30 27.22 25.92 27.05 872,463 +1.26(+4.89%)
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.