G-III Apparel Gp (NQ: GIII )

29.81 USD +0.64 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 31.01 31.38 30.53 30.93 432,126 -0.12(-0.39%)
Aug 30, 2021 31.89 31.92 30.95 31.05 376,019 -0.63(-1.99%)
Aug 27, 2021 30.39 32.32 30.39 31.68 416,974 +1.41(+4.66%)
Aug 26, 2021 31.01 31.05 29.88 30.27 225,749 -1.04(-3.32%)
Aug 25, 2021 31.24 31.52 30.56 31.31 303,642 -0.07(-0.22%)
Aug 24, 2021 30.83 31.51 30.68 31.38 248,769 +0.80(+2.62%)
Aug 23, 2021 30.47 30.93 30.11 30.58 295,137 +0.48(+1.59%)
Aug 20, 2021 29.34 30.42 29.29 30.10 340,295 +0.69(+2.35%)
Aug 19, 2021 28.86 30.29 28.52 29.41 444,025 +0.01(+0.03%)
Aug 18, 2021 29.00 30.36 28.74 29.40 510,759 +0.19(+0.65%)
Aug 17, 2021 29.19 29.36 28.40 29.21 501,951 -0.42(-1.42%)
Aug 16, 2021 29.55 29.94 29.18 29.63 237,647 -0.32(-1.07%)
Aug 13, 2021 29.97 30.47 29.37 29.95 178,651 -0.11(-0.37%)
Aug 12, 2021 30.43 30.60 29.59 30.06 184,291 -0.23(-0.76%)
Aug 11, 2021 29.78 30.37 29.14 30.29 244,840 +0.54(+1.82%)
Aug 10, 2021 28.56 30.22 28.23 29.75 477,514 +1.15(+4.02%)
Aug 09, 2021 29.53 29.53 28.60 28.60 272,484 -1.12(-3.77%)
Aug 06, 2021 29.83 30.51 29.54 29.72 441,356 +0.26(+0.88%)
Aug 05, 2021 29.35 30.06 29.23 29.46 667,872 +0.42(+1.45%)
Aug 04, 2021 29.84 30.14 28.97 29.04 278,858 -1.20(-3.97%)
Aug 03, 2021 30.16 30.60 28.88 30.24 269,838 +0.48(+1.61%)
Aug 02, 2021 30.18 31.32 29.66 29.76 344,369 -0.10(-0.33%)
Jul 30, 2021 29.82 30.99 29.45 29.86 404,990 -0.29(-0.96%)
Jul 29, 2021 29.55 30.58 29.55 30.15 255,026 +0.82(+2.80%)
Jul 28, 2021 30.06 30.41 28.69 29.33 194,688 -0.42(-1.41%)
Jul 27, 2021 29.73 30.29 29.24 29.75 221,072 -0.37(-1.23%)
Jul 26, 2021 29.67 30.54 29.67 30.12 158,231 +0.46(+1.55%)
Jul 23, 2021 29.62 30.06 29.04 29.66 308,615 +0.39(+1.33%)
Jul 22, 2021 30.03 30.03 28.75 29.27 296,064 -0.96(-3.18%)
Jul 21, 2021 29.72 30.90 29.60 30.23 228,442 +0.92(+3.14%)
Jul 20, 2021 27.80 29.63 27.47 29.31 330,490 +1.45(+5.20%)
Jul 19, 2021 27.67 28.55 27.26 27.86 495,817 -0.94(-3.26%)
Jul 16, 2021 30.22 30.27 28.51 28.80 278,189 -0.94(-3.16%)
Jul 15, 2021 30.61 31.05 29.24 29.74 289,472 -1.26(-4.05%)
Jul 14, 2021 31.75 32.39 30.88 31.00 183,104 -0.47(-1.51%)
Jul 13, 2021 31.61 31.78 31.01 31.47 265,639 -0.41(-1.29%)
Jul 12, 2021 31.70 32.15 31.04 31.88 235,809 -0.24(-0.75%)
Jul 09, 2021 31.16 32.44 31.16 32.12 296,358 +1.60(+5.24%)
Jul 08, 2021 29.78 30.58 29.02 30.52 446,019 -0.07(-0.23%)
Jul 07, 2021 31.32 31.76 30.32 30.59 266,613 -1.00(-3.17%)
Jul 06, 2021 32.38 32.54 31.06 31.59 292,613 -0.76(-2.35%)
Jul 02, 2021 32.75 32.75 31.67 32.35 216,070 -0.26(-0.80%)
Jul 01, 2021 33.07 33.51 32.19 32.61 366,119 -0.25(-0.76%)
Jun 30, 2021 31.61 32.94 31.59 32.86 385,161 +1.02(+3.20%)
Jun 29, 2021 32.15 32.58 31.69 31.84 214,120 -0.18(-0.56%)
Jun 28, 2021 32.82 32.82 31.69 32.02 303,564 -1.07(-3.23%)
Jun 25, 2021 33.83 34.10 33.08 33.09 686,259 -0.27(-0.81%)
Jun 24, 2021 32.89 33.63 32.58 33.36 222,450 +0.78(+2.39%)
Jun 23, 2021 32.45 32.84 32.17 32.58 297,457 +0.54(+1.69%)
Jun 22, 2021 31.69 32.14 31.02 32.04 263,414 +0.05(+0.16%)
Jun 21, 2021 31.84 32.26 31.48 31.99 350,536 +0.61(+1.94%)
Jun 18, 2021 31.39 31.89 31.03 31.38 759,843 -0.64(-2.00%)
Jun 17, 2021 32.46 32.83 30.87 32.02 612,183 -0.39(-1.20%)
Jun 16, 2021 31.99 32.88 31.25 32.41 611,181 -0.45(-1.37%)
Jun 15, 2021 33.34 33.37 32.21 32.86 395,309 -0.21(-0.64%)
Jun 14, 2021 34.78 35.01 32.79 33.07 431,437 -1.70(-4.89%)
Jun 11, 2021 33.69 34.94 33.56 34.77 426,627 +1.53(+4.60%)
Jun 10, 2021 34.39 34.80 33.10 33.24 435,744 -0.90(-2.64%)
Jun 09, 2021 35.10 35.39 33.89 34.14 575,427 -0.80(-2.29%)
Jun 08, 2021 34.63 35.28 33.36 34.94 674,959 +0.14(+0.40%)
Jun 07, 2021 33.50 35.80 32.75 34.80 1,400,571 +3.36(+10.69%)
Jun 04, 2021 32.22 32.50 30.89 31.44 579,895 -0.70(-2.18%)
Jun 03, 2021 32.40 32.40 31.33 32.14 425,634 -0.36(-1.11%)
Jun 02, 2021 33.47 33.65 31.86 32.50 466,819 -0.98(-2.93%)
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.