G-III Apparel Gp (NQ: GIII )

29.66 USD +0.39 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 13.26 13.79 13.01 13.11 1,078,247 +0.01(+0.08%)
Sep 29, 2020 14.15 14.25 13.04 13.10 1,141,578 -1.05(-7.42%)
Sep 28, 2020 14.26 14.56 13.89 14.15 954,676 +0.12(+0.86%)
Sep 25, 2020 13.91 14.18 13.78 14.03 559,000 -0.06(-0.43%)
Sep 24, 2020 14.20 14.59 13.74 14.09 815,909 -0.21(-1.47%)
Sep 23, 2020 14.90 15.30 14.27 14.30 919,298 -0.30(-2.05%)
Sep 22, 2020 14.44 14.91 14.11 14.60 640,541 +0.38(+2.67%)
Sep 21, 2020 14.28 14.41 13.65 14.22 1,202,981 -0.76(-5.07%)
Sep 18, 2020 14.87 15.22 14.46 14.98 1,705,800 +0.21(+1.42%)
Sep 17, 2020 14.88 15.37 14.58 14.77 1,021,101 -0.31(-2.06%)
Sep 16, 2020 14.55 15.43 14.50 15.08 1,224,101 +0.69(+4.79%)
Sep 15, 2020 14.44 15.00 13.97 14.39 1,342,457 +0.10(+0.70%)
Sep 14, 2020 14.45 14.64 14.01 14.29 1,292,247 -0.14(-0.97%)
Sep 11, 2020 14.31 14.79 14.01 14.43 1,516,400 +0.33(+2.34%)
Sep 10, 2020 13.06 14.29 13.06 14.10 2,894,462 +0.86(+6.50%)
Sep 09, 2020 12.65 13.30 11.54 13.24 2,423,897 +1.07(+8.79%)
Sep 08, 2020 11.68 12.60 11.60 12.17 1,279,741 +0.18(+1.50%)
Sep 04, 2020 11.88 12.08 11.44 11.99 982,100 +0.40(+3.45%)
Sep 03, 2020 11.76 12.33 11.53 11.59 1,097,095 -0.08(-0.69%)
Sep 02, 2020 11.66 12.07 11.30 11.67 1,810,441 +0.12(+1.04%)
Sep 01, 2020 10.87 11.65 10.65 11.55 802,541 +0.49(+4.43%)
Aug 31, 2020 11.59 11.60 10.86 11.06 753,795 -0.60(-5.15%)
Aug 28, 2020 11.24 11.72 11.00 11.66 687,000 +0.53(+4.76%)
Aug 27, 2020 10.60 11.28 10.59 11.13 765,870 +0.66(+6.30%)
Aug 26, 2020 11.01 11.15 10.43 10.47 631,265 -0.54(-4.90%)
Aug 25, 2020 11.12 11.40 10.76 11.01 1,122,450 -0.07(-0.63%)
Aug 24, 2020 10.15 11.08 10.07 11.08 962,398 +1.04(+10.36%)
Aug 21, 2020 10.05 10.19 9.780 10.04 1,489,600 -0.09(-0.89%)
Aug 20, 2020 10.30 10.39 10.02 10.13 900,985 -0.32(-3.06%)
Aug 19, 2020 10.56 10.89 10.44 10.45 739,000 -0.17(-1.60%)
Aug 18, 2020 11.35 11.44 10.38 10.62 1,007,163 -0.93(-8.05%)
Aug 17, 2020 12.22 12.22 11.50 11.55 756,684 -0.68(-5.60%)
Aug 14, 2020 11.83 12.37 11.63 12.23 983,000 +0.29(+2.47%)
Aug 13, 2020 11.46 12.26 11.46 11.94 1,163,871 -0.08(-0.67%)
Aug 12, 2020 12.37 12.37 11.47 12.02 1,572,830 +0.02(+0.17%)
Aug 11, 2020 11.75 12.27 11.75 12.00 1,533,459 +0.74(+6.57%)
Aug 10, 2020 10.78 11.43 10.70 11.26 1,278,962 +0.62(+5.83%)
Aug 07, 2020 9.860 10.78 9.700 10.64 1,314,700 +0.75(+7.58%)
Aug 06, 2020 10.09 10.51 9.830 9.890 1,985,763 -1.02(-9.35%)
Aug 05, 2020 10.11 11.00 10.07 10.91 1,103,831 +1.17(+12.01%)
Aug 04, 2020 9.580 10.01 9.510 9.740 1,688,467 +0.11(+1.14%)
Aug 03, 2020 9.980 10.00 9.300 9.630 1,423,373 -0.26(-2.63%)
Jul 31, 2020 10.88 10.99 9.840 9.890 1,266,200 -0.89(-8.26%)
Jul 30, 2020 11.29 11.43 10.71 10.78 895,269 -0.81(-6.99%)
Jul 29, 2020 11.23 11.76 11.22 11.59 606,505 +0.41(+3.67%)
Jul 28, 2020 11.30 11.55 11.01 11.18 650,625 -0.10(-0.89%)
Jul 27, 2020 11.08 11.35 10.70 11.28 949,449 +0.13(+1.17%)
Jul 24, 2020 11.72 11.96 11.13 11.15 734,300 -0.69(-5.83%)
Jul 23, 2020 11.18 12.22 11.03 11.84 1,615,066 +0.59(+5.24%)
Jul 22, 2020 11.27 11.39 11.04 11.25 625,819 -0.25(-2.17%)
Jul 21, 2020 11.03 11.76 10.86 11.50 1,352,097 +0.72(+6.68%)
Jul 20, 2020 11.37 11.46 10.60 10.78 1,180,105 -0.58(-5.11%)
Jul 17, 2020 12.62 12.72 11.34 11.36 1,848,400 -1.24(-9.84%)
Jul 16, 2020 12.01 12.83 11.77 12.60 1,092,519 +0.35(+2.86%)
Jul 15, 2020 11.68 12.32 11.60 12.25 1,241,083 +1.25(+11.36%)
Jul 14, 2020 11.24 11.41 10.85 11.00 794,630 -0.31(-2.74%)
Jul 13, 2020 11.01 11.65 10.70 11.31 1,531,869 +0.54(+5.01%)
Jul 10, 2020 11.06 11.42 10.73 10.77 1,972,200 -0.37(-3.32%)
Jul 09, 2020 11.87 11.88 11.07 11.14 1,337,298 -0.84(-7.01%)
Jul 08, 2020 11.94 12.34 11.61 11.98 1,101,749 -0.05(-0.42%)
Jul 07, 2020 12.61 12.69 11.81 12.03 1,445,498 -0.90(-6.96%)
Jul 06, 2020 13.34 13.43 12.68 12.93 1,227,696 -0.01(-0.08%)
Jul 02, 2020 13.24 13.52 12.82 12.94 1,320,000 +0.25(+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.