G-III Apparel Gp (NQ: GIII )

29.87 USD -1.05 (-3.40%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.02 11.54 10.46 11.33 1,747,127 +0.08(+0.71%)
Apr 29, 2020 11.82 12.49 11.25 11.25 1,388,951 +0.15(+1.35%)
Apr 28, 2020 10.58 11.23 9.840 11.10 1,361,823 +1.28(+13.03%)
Apr 27, 2020 8.970 10.09 8.910 9.820 925,771 +0.97(+10.96%)
Apr 24, 2020 8.580 9.110 8.540 8.850 884,700 +0.35(+4.12%)
Apr 23, 2020 8.280 8.760 8.130 8.500 1,008,163 +0.29(+3.53%)
Apr 22, 2020 9.030 9.170 8.040 8.210 1,182,001 -0.55(-6.28%)
Apr 21, 2020 8.700 9.100 8.610 8.760 1,113,654 -0.34(-3.74%)
Apr 20, 2020 8.920 9.670 8.560 9.100 1,391,087 -0.24(-2.57%)
Apr 17, 2020 9.780 10.20 9.310 9.340 1,292,100 +0.43(+4.83%)
Apr 16, 2020 9.760 9.870 8.740 8.910 1,034,851 -0.84(-8.62%)
Apr 15, 2020 9.660 9.890 9.250 9.750 1,407,779 -0.72(-6.88%)
Apr 14, 2020 9.870 10.72 9.870 10.47 1,060,826 +0.91(+9.52%)
Apr 13, 2020 10.35 10.68 9.230 9.560 1,164,183 -0.79(-7.63%)
Apr 09, 2020 9.700 10.98 9.700 10.35 1,882,900 +0.92(+9.76%)
Apr 08, 2020 9.460 9.720 8.760 9.430 1,765,636 +0.27(+2.95%)
Apr 07, 2020 8.300 10.48 8.270 9.160 3,477,102 +1.73(+23.28%)
Apr 06, 2020 6.160 7.500 6.140 7.430 2,815,111 +1.75(+30.81%)
Apr 03, 2020 5.840 5.980 5.405 5.680 1,244,700 -0.19(-3.24%)
Apr 02, 2020 6.310 6.800 5.650 5.870 1,372,264 -0.53(-8.28%)
Apr 01, 2020 7.160 7.450 6.000 6.400 1,795,274 -1.30(-16.88%)
Mar 31, 2020 7.310 7.880 7.190 7.700 1,601,812 +0.45(+6.21%)
Mar 30, 2020 7.950 7.980 6.620 7.250 1,364,370 -0.50(-6.45%)
Mar 27, 2020 7.860 8.010 7.010 7.750 1,526,300 -0.23(-2.88%)
Mar 26, 2020 7.930 9.370 7.590 7.980 2,304,138 +0.41(+5.42%)
Mar 25, 2020 6.890 8.020 6.510 7.570 1,992,465 +0.76(+11.16%)
Mar 24, 2020 6.310 6.970 6.180 6.810 2,295,093 +0.81(+13.50%)
Mar 23, 2020 6.460 6.700 5.560 6.000 2,257,956 -0.06(-0.99%)
Mar 20, 2020 8.180 9.030 5.635 6.060 3,824,400 -1.55(-20.37%)
Mar 19, 2020 5.000 7.720 4.890 7.610 3,845,986 +3.11(+69.11%)
Mar 18, 2020 7.120 7.120 2.960 4.500 4,537,190 -2.82(-38.52%)
Mar 17, 2020 10.78 10.78 7.030 7.320 1,874,328 -3.23(-30.62%)
Mar 16, 2020 13.00 13.23 10.16 10.55 1,352,533 -4.63(-30.50%)
Mar 13, 2020 14.44 15.30 13.03 15.18 1,097,100 +1.94(+14.65%)
Mar 12, 2020 14.83 15.89 13.22 13.24 1,043,238 -2.95(-18.22%)
Mar 11, 2020 17.56 17.95 16.13 16.19 593,056 -2.09(-11.43%)
Mar 10, 2020 18.10 18.50 17.25 18.28 782,622 +0.95(+5.48%)
Mar 09, 2020 17.91 18.14 16.56 17.33 630,420 -1.87(-9.74%)
Mar 06, 2020 19.00 19.86 18.79 19.20 673,100 -0.46(-2.34%)
Mar 05, 2020 21.00 21.38 19.54 19.66 699,798 -2.16(-9.90%)
Mar 04, 2020 21.43 21.82 20.96 21.82 406,057 +0.69(+3.27%)
Mar 03, 2020 22.10 23.18 20.73 21.13 523,078 -0.95(-4.30%)
Mar 02, 2020 22.41 22.41 21.30 22.08 555,455 -0.28(-1.25%)
Feb 28, 2020 21.10 22.38 20.93 22.36 755,700 +0.36(+1.64%)
Feb 27, 2020 22.48 23.70 21.80 22.00 852,313 -1.24(-5.34%)
Feb 26, 2020 24.03 24.29 23.05 23.24 557,718 -0.50(-2.11%)
Feb 25, 2020 25.05 25.05 23.67 23.74 606,571 -1.29(-5.15%)
Feb 24, 2020 24.34 25.20 23.92 25.03 602,999 -0.65(-2.53%)
Feb 21, 2020 26.20 26.31 25.43 25.68 549,800 -0.82(-3.09%)
Feb 20, 2020 25.87 26.58 25.79 26.50 407,787 +0.58(+2.24%)
Feb 19, 2020 26.94 27.03 25.79 25.92 633,243 -0.80(-3.01%)
Feb 18, 2020 26.68 27.17 26.48 26.73 457,188 -0.20(-0.72%)
Feb 14, 2020 26.95 26.95 26.26 26.92 512,100 +0.00(+0.00%)
Feb 13, 2020 27.63 27.78 26.28 26.92 764,132 -0.99(-3.55%)
Feb 12, 2020 27.75 28.40 27.31 27.91 755,037 +0.64(+2.35%)
Feb 11, 2020 27.48 27.75 27.16 27.27 508,633 -0.10(-0.37%)
Feb 10, 2020 27.67 28.31 27.33 27.37 431,551 -0.39(-1.40%)
Feb 07, 2020 28.31 28.51 27.48 27.76 553,000 -0.86(-3.00%)
Feb 06, 2020 29.89 30.01 28.60 28.62 437,870 -0.98(-3.31%)
Feb 05, 2020 28.81 29.71 28.58 29.60 657,219 +1.08(+3.79%)
Feb 04, 2020 28.69 28.93 28.28 28.52 418,264 +0.55(+1.97%)
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.