G-III Apparel Gp (NQ: GIII )

31.38 USD -0.64 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.