G-III Apparel Gp (NQ: GIII )

27.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 29.55 29.55 27.48 27.80 475,707 -1.60(-5.44%)
Dec 02, 2021 30.90 31.97 28.71 29.40 542,339 -1.04(-3.42%)
Dec 01, 2021 31.50 32.76 30.26 30.44 1,044,945 +0.80(+2.70%)
Nov 30, 2021 30.30 30.54 29.06 29.64 548,095 -1.28(-4.14%)
Nov 29, 2021 31.41 31.66 30.62 30.92 379,167 +0.21(+0.68%)
Nov 26, 2021 30.73 31.00 29.16 30.71 247,273 -1.22(-3.82%)
Nov 24, 2021 31.71 32.05 31.16 31.93 261,916 -0.30(-0.94%)
Nov 23, 2021 32.09 32.97 31.52 32.23 279,939 -0.23(-0.70%)
Nov 22, 2021 32.30 32.96 32.00 32.46 172,836 +0.50(+1.56%)
Nov 19, 2021 32.44 32.74 32.44 31.96 172,762 -0.96(-2.92%)
Nov 18, 2021 33.08 33.04 32.23 32.92 254,866 +0.30(+0.92%)
Nov 17, 2021 32.99 33.17 31.51 32.62 178,317 -0.51(-1.54%)
Nov 16, 2021 32.61 33.25 32.40 33.13 170,947 +0.63(+1.94%)
Nov 15, 2021 33.05 33.35 32.21 32.50 207,230 -0.31(-0.94%)
Nov 12, 2021 32.53 32.92 32.31 32.81 145,341 +0.32(+0.98%)
Nov 11, 2021 32.67 33.16 32.43 32.49 228,395 +0.17(+0.53%)
Nov 10, 2021 32.41 32.32 211,360 -0.41(-1.25%)
Nov 09, 2021 31.64 32.79 31.20 32.73 257,890 +0.84(+2.63%)
Nov 08, 2021 31.74 32.23 31.54 31.89 283,914 +0.20(+0.63%)
Nov 05, 2021 31.22 32.05 30.67 31.69 359,198 +1.06(+3.46%)
Nov 04, 2021 30.21 31.20 29.98 30.63 390,290 +0.15(+0.49%)
Nov 03, 2021 29.34 30.77 29.23 30.48 453,743 +1.53(+5.28%)
Nov 02, 2021 29.78 29.78 28.84 28.95 408,386 -0.64(-2.16%)
Nov 01, 2021 28.92 29.66 29.09 29.59 680,367 +0.93(+3.24%)
Oct 29, 2021 28.47 28.90 28.26 28.66 305,272 +0.17(+0.60%)
Oct 28, 2021 28.18 28.93 27.82 28.49 210,057 +0.59(+2.11%)
Oct 27, 2021 28.34 28.58 27.50 27.90 275,273 -0.69(-2.41%)
Oct 26, 2021 29.41 28.59 28.59 223,639 -0.77(-2.62%)
Oct 25, 2021 28.29 29.38 28.29 29.36 194,866 +0.96(+3.38%)
Oct 22, 2021 28.32 28.79 28.01 28.40 175,981 +0.11(+0.39%)
Oct 21, 2021 28.33 28.75 28.08 28.29 276,474 +0.11(+0.39%)
Oct 20, 2021 27.84 28.56 27.81 28.18 198,989 +0.31(+1.11%)
Oct 19, 2021 28.55 28.56 27.82 27.87 166,635 -0.56(-1.97%)
Oct 18, 2021 27.93 28.50 27.61 28.43 197,884 +0.26(+0.92%)
Oct 15, 2021 28.95 29.05 28.15 28.17 261,410 -0.24(-0.84%)
Oct 14, 2021 28.75 29.00 28.26 28.41 203,526 +0.23(+0.82%)
Oct 13, 2021 27.56 28.23 27.15 28.18 219,729 +0.53(+1.92%)
Oct 12, 2021 27.07 27.70 26.87 27.65 302,095 +0.70(+2.60%)
Oct 11, 2021 27.48 27.90 26.92 26.95 197,627 -0.43(-1.57%)
Oct 08, 2021 28.28 28.57 27.36 27.38 181,218 -0.88(-3.11%)
Oct 07, 2021 27.94 28.66 27.94 28.26 420,989 +0.77(+2.80%)
Oct 06, 2021 28.61 28.77 27.23 27.49 350,111 -1.41(-4.88%)
Oct 05, 2021 29.28 29.47 28.67 28.90 294,271 -0.26(-0.89%)
Oct 04, 2021 29.25 29.74 28.99 29.16 223,946 +0.03(+0.10%)
Oct 01, 2021 28.65 29.48 28.01 29.13 404,680 +0.83(+2.93%)
Sep 30, 2021 29.92 30.17 28.24 28.30 424,738 -1.75(-5.82%)
Sep 29, 2021 30.55 31.04 29.98 30.05 242,929 -0.43(-1.41%)
Sep 28, 2021 30.68 31.29 30.40 30.48 277,256 -0.36(-1.17%)
Sep 27, 2021 30.25 31.43 30.23 30.84 282,601 +0.91(+3.04%)
Sep 24, 2021 29.38 30.32 28.86 29.93 285,206 +0.12(+0.40%)
Sep 23, 2021 29.76 30.61 29.36 29.81 278,151 +0.64(+2.19%)
Sep 22, 2021 28.53 29.61 28.52 29.17 341,796 +0.96(+3.40%)
Sep 21, 2021 28.66 28.90 27.71 28.21 318,153 -0.13(-0.46%)
Sep 20, 2021 27.98 28.42 27.47 28.34 407,301 -0.11(-0.39%)
Sep 17, 2021 28.72 29.20 28.04 28.45 988,994 -0.08(-0.28%)
Sep 16, 2021 29.21 29.56 28.52 28.53 380,284 -0.52(-1.79%)
Sep 15, 2021 29.02 29.26 28.68 29.05 272,091 +0.00(+0.00%)
Sep 14, 2021 29.29 29.29 28.30 29.05 355,435 -0.06(-0.21%)
Sep 13, 2021 29.56 29.56 28.74 29.11 316,428 -0.17(-0.58%)
Sep 10, 2021 30.24 30.58 29.23 29.28 292,232 -0.79(-2.63%)
Sep 09, 2021 29.65 30.45 29.27 30.07 309,612 +0.54(+1.83%)
Sep 08, 2021 30.97 31.05 29.32 29.53 356,191 -1.80(-5.75%)
Sep 07, 2021 32.00 32.51 31.04 31.33 431,380 -0.70(-2.19%)
Sep 03, 2021 32.99 33.47 31.77 32.03 376,453 -0.67(-2.05%)
Sep 02, 2021 34.81 35.12 31.79 32.70 710,518 +0.14(+0.43%)
Sep 01, 2021 31.63 32.81 31.57 32.56 707,504 +1.63(+5.27%)
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 -1.24(-4.00%)
Jul 14, 2021 31.75 32.39 30.88 30.98 183,104 -0.49(-1.56%)
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 32.92 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 -0.86(-2.52%)
Jun 09, 2021 35.10 35.39 33.89 34.10 575,427 -0.84(-2.40%)
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%)
Jun 01, 2021 32.73 33.79 32.49 33.48 549,805 +0.44(+1.33%)
May 28, 2021 34.14 34.14 32.35 33.04 342,483 -0.81(-2.39%)
May 27, 2021 33.31 34.11 33.21 33.85 408,894 +1.16(+3.55%)
May 26, 2021 31.58 32.80 31.51 32.69 802,211 +1.37(+4.37%)
May 25, 2021 32.26 32.74 31.30 31.32 335,136 -0.82(-2.55%)
May 24, 2021 32.31 32.36 31.71 32.14 356,346 +0.17(+0.53%)
May 21, 2021 32.63 32.91 31.95 31.97 246,296 -0.24(-0.75%)
May 20, 2021 33.12 33.12 30.78 32.21 430,834 -1.12(-3.36%)
May 19, 2021 32.71 33.69 32.01 33.33 373,299 -0.21(-0.63%)
May 18, 2021 34.19 35.21 33.54 33.54 434,489 -0.40(-1.16%)
May 17, 2021 32.51 34.08 32.18 33.94 629,085 +1.12(+3.43%)
May 14, 2021 31.40 33.15 31.26 32.81 250,922 +1.63(+5.23%)
May 13, 2021 30.47 31.48 30.38 31.18 299,015 +0.94(+3.11%)
May 12, 2021 31.24 32.00 30.12 30.24 390,465 -1.18(-3.76%)
May 11, 2021 29.86 32.03 29.86 31.42 532,926 -1.41(-4.29%)
May 10, 2021 34.49 34.86 32.79 32.83 348,052 -1.66(-4.81%)
May 07, 2021 33.54 34.53 33.08 34.49 218,310 +0.80(+2.37%)
May 06, 2021 34.43 34.70 33.01 33.69 254,220 -0.35(-1.04%)
May 05, 2021 34.08 34.38 33.48 34.04 289,153 +0.18(+0.55%)
May 04, 2021 33.91 34.05 32.84 33.86 241,724 -0.24(-0.70%)
May 03, 2021 32.91 34.35 32.17 34.10 458,711 +1.61(+4.96%)
Apr 30, 2021 32.61 33.11 31.55 32.49 455,100 -1.11(-3.30%)
Apr 29, 2021 33.40 33.98 33.05 33.60 375,170 +0.50(+1.51%)
Apr 28, 2021 33.45 33.67 32.96 33.10 264,348 -0.30(-0.88%)
Apr 27, 2021 32.03 33.61 31.89 33.40 374,817 +1.63(+5.11%)
Apr 26, 2021 32.47 33.54 31.57 31.77 381,083 -0.79(-2.43%)
Apr 23, 2021 32.50 32.83 32.40 32.56 315,100 +0.32(+0.99%)
Apr 22, 2021 32.04 33.13 31.73 32.24 402,484 +0.38(+1.19%)
Apr 21, 2021 30.45 31.90 29.40 31.86 207,752 +1.44(+4.73%)
Apr 20, 2021 31.10 31.10 29.38 30.42 493,739 -0.68(-2.19%)
Apr 19, 2021 31.47 31.88 30.95 31.10 373,558 -0.86(-2.69%)
Apr 16, 2021 31.72 32.11 30.86 31.96 322,500 +0.63(+2.01%)
Apr 15, 2021 31.62 31.78 30.89 31.33 303,494 +0.13(+0.42%)
Apr 14, 2021 30.80 31.66 30.78 31.20 272,049 +0.52(+1.69%)
Apr 13, 2021 31.45 31.45 29.84 30.68 461,967 -0.79(-2.51%)
Apr 12, 2021 30.99 31.50 30.57 31.47 395,425 +0.73(+2.37%)
Apr 09, 2021 30.12 30.81 29.86 30.74 544,000 +0.66(+2.19%)
Apr 08, 2021 29.71 30.23 29.21 30.08 676,326 +0.27(+0.91%)
Apr 07, 2021 30.40 30.87 29.66 29.81 307,146 -0.39(-1.29%)
Apr 06, 2021 29.93 30.89 29.93 30.20 357,436 +0.36(+1.21%)
Apr 05, 2021 29.72 30.00 28.98 29.84 548,013 +0.44(+1.50%)
Apr 01, 2021 30.36 30.76 29.25 29.40 375,200 -0.74(-2.46%)
Mar 31, 2021 30.30 31.09 29.92 30.14 647,593 +0.22(+0.74%)
Mar 30, 2021 29.05 30.22 29.05 29.92 636,119 +0.92(+3.17%)
Mar 29, 2021 31.51 32.13 28.53 29.00 656,766 -2.76(-8.69%)
Mar 26, 2021 31.62 32.54 30.92 31.76 541,700 +0.77(+2.48%)
Mar 25, 2021 28.96 31.34 28.64 30.99 706,383 +1.56(+5.30%)
Mar 24, 2021 30.49 31.95 29.33 29.43 781,868 -0.79(-2.61%)
Mar 23, 2021 32.37 32.65 30.04 30.22 995,647 -2.85(-8.62%)
Mar 22, 2021 34.50 34.61 32.73 33.07 1,075,706 -1.53(-4.44%)
Mar 19, 2021 32.72 34.71 32.08 34.60 1,138,100 +2.17(+6.67%)
Mar 18, 2021 29.71 32.91 27.56 32.44 811,536 +1.06(+3.38%)
Mar 17, 2021 30.99 31.71 30.34 31.38 764,086 -0.05(-0.16%)
Mar 16, 2021 32.42 32.42 30.91 31.43 466,304 -1.28(-3.91%)
Mar 15, 2021 32.42 33.12 31.47 32.71 819,253 +0.22(+0.68%)
Mar 12, 2021 32.52 32.90 31.66 32.49 594,700 +0.28(+0.87%)
Mar 11, 2021 32.55 32.68 31.50 32.21 396,678 -0.15(-0.46%)
Mar 10, 2021 32.16 32.91 31.63 32.36 313,037 +0.52(+1.63%)
Mar 09, 2021 32.13 32.66 31.21 31.84 497,465 -0.04(-0.13%)
Mar 08, 2021 31.23 32.56 30.68 31.88 841,398 +0.98(+3.17%)
Mar 05, 2021 30.39 31.26 28.68 30.90 619,800 +1.01(+3.38%)
Mar 04, 2021 30.75 31.26 28.86 29.89 569,040 -0.86(-2.80%)
Mar 03, 2021 30.41 31.70 30.39 30.75 501,867 +0.58(+1.92%)
Mar 02, 2021 30.30 30.80 29.83 30.17 332,370 -0.18(-0.59%)
Mar 01, 2021 29.74 31.08 29.53 30.35 578,177 +1.56(+5.42%)
Feb 26, 2021 29.22 29.52 28.11 28.79 332,400 -0.38(-1.32%)
Feb 25, 2021 29.80 30.20 28.83 29.17 378,268 -0.60(-2.00%)
Feb 24, 2021 29.57 29.83 29.34 29.77 437,151 +0.64(+2.20%)
Feb 23, 2021 28.38 29.41 27.82 29.13 421,365 -0.54(-1.82%)
Feb 22, 2021 28.42 30.12 28.11 29.67 421,787 +1.19(+4.18%)
Feb 19, 2021 28.79 29.21 28.29 28.48 497,200 +0.08(+0.28%)
Feb 18, 2021 28.44 28.70 27.54 28.40 269,615 -0.38(-1.32%)
Feb 17, 2021 29.21 29.40 28.23 28.78 338,844 -0.58(-1.98%)
Feb 16, 2021 29.60 30.13 29.02 29.36 427,274 -0.15(-0.51%)
Feb 12, 2021 29.36 29.80 29.00 29.51 251,500 -0.13(-0.44%)
Feb 11, 2021 30.01 30.52 29.17 29.64 464,413 -0.25(-0.84%)
Feb 10, 2021 29.93 30.43 28.87 29.89 521,587 +0.38(+1.29%)
Feb 09, 2021 29.87 30.11 29.05 29.51 324,476 -0.28(-0.94%)
Feb 08, 2021 29.49 29.94 28.91 29.79 330,496 +0.30(+1.02%)
Feb 05, 2021 28.99 29.51 28.08 29.49 406,900 +1.20(+4.24%)
Feb 04, 2021 27.88 28.52 27.56 28.29 327,693 +0.63(+2.28%)
Feb 03, 2021 26.92 28.08 26.64 27.66 554,587 +1.35(+5.13%)
Feb 02, 2021 26.71 26.82 25.83 26.31 1,093,172 -0.08(-0.30%)
Feb 01, 2021 27.27 27.59 24.68 26.39 600,279 -0.65(-2.40%)
Jan 29, 2021 27.73 28.48 26.57 27.04 820,200 -0.41(-1.49%)
Jan 28, 2021 27.10 28.05 26.75 27.45 783,386 +0.57(+2.12%)
Jan 27, 2021 25.41 27.17 24.78 26.88 688,136 +0.65(+2.48%)
Jan 26, 2021 27.33 27.33 26.07 26.23 558,410 -0.34(-1.28%)
Jan 25, 2021 26.27 27.66 25.78 26.57 733,991 -0.39(-1.45%)
Jan 22, 2021 26.74 27.01 25.94 26.96 385,600 +0.06(+0.22%)
Jan 21, 2021 27.55 27.77 26.71 26.90 313,908 -0.57(-2.07%)
Jan 20, 2021 27.24 27.72 26.62 27.47 322,430 +0.57(+2.12%)
Jan 19, 2021 28.21 28.25 26.64 26.90 436,863 -0.65(-2.36%)
Jan 15, 2021 27.66 27.85 26.92 27.55 435,400 -0.44(-1.57%)
Jan 14, 2021 28.30 28.81 27.59 27.99 381,924 +0.24(+0.86%)
Jan 13, 2021 29.14 29.14 27.41 27.75 637,243 -1.64(-5.58%)
Jan 12, 2021 27.19 29.63 26.95 29.39 1,220,989 +2.21(+8.15%)
Jan 11, 2021 26.03 27.76 25.92 27.17 413,606 +0.27(+1.02%)
Jan 08, 2021 27.43 27.43 26.26 26.90 511,100 -0.17(-0.63%)
Jan 07, 2021 26.70 27.31 26.44 27.07 851,384 +0.63(+2.38%)
Jan 06, 2021 24.53 26.95 24.06 26.44 857,890 +2.50(+10.44%)
Jan 05, 2021 23.21 24.50 23.21 23.94 493,321 +0.73(+3.15%)
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.