G-III Apparel Gp (NQ: GIII )

29.01 +0.21 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 27.30 27.86 27.15 27.74 573,732 +0.01(+0.04%)
Feb 25, 2022 27.19 27.76 27.11 27.73 414,763 +0.51(+1.87%)
Feb 24, 2022 25.87 27.28 25.36 27.22 789,749 +0.46(+1.72%)
Feb 23, 2022 27.90 27.90 26.69 26.76 277,814 -0.84(-3.04%)
Feb 22, 2022 28.26 28.74 27.39 27.60 335,631 -0.85(-2.99%)
Feb 18, 2022 28.45 0 -0.47(-1.63%)
Feb 17, 2022 29.39 29.80 28.79 28.92 358,749 -0.66(-2.23%)
Feb 16, 2022 28.98 29.88 28.93 29.58 571,837 +0.55(+1.89%)
Feb 15, 2022 28.15 29.07 28.15 29.03 322,674 +1.30(+4.69%)
Feb 14, 2022 28.00 28.54 27.60 27.73 435,230 -0.21(-0.75%)
Feb 11, 2022 28.16 28.54 27.57 27.94 460,916 -0.30(-1.06%)
Feb 10, 2022 27.70 28.85 27.70 28.24 318,977 +0.11(+0.39%)
Feb 09, 2022 27.96 28.55 27.22 28.13 309,768 +0.51(+1.85%)
Feb 08, 2022 26.66 27.71 26.66 27.62 375,366 +1.09(+4.11%)
Feb 07, 2022 26.66 27.36 26.32 26.53 299,665 -0.12(-0.45%)
Feb 04, 2022 26.95 27.03 26.13 26.65 529,164 -0.36(-1.33%)
Feb 03, 2022 27.69 26.97 27.01 652,617 -0.86(-3.09%)
Feb 02, 2022 27.89 28.09 26.86 27.87 843,166 +0.40(+1.46%)
Feb 01, 2022 26.93 27.60 26.50 27.47 713,398 +0.30(+1.10%)
Jan 31, 2022 25.98 27.18 27.17 705,502 +0.92(+3.50%)
Jan 28, 2022 25.83 26.26 25.06 26.25 619,187 +0.32(+1.23%)
Jan 27, 2022 25.71 26.50 25.68 25.93 491,509 +0.40(+1.57%)
Jan 26, 2022 26.71 26.87 25.07 25.53 318,513 -0.78(-2.96%)
Jan 25, 2022 26.17 26.69 25.59 26.31 297,009 -0.15(-0.57%)
Jan 24, 2022 24.92 26.54 24.53 26.46 690,264 +1.24(+4.92%)
Jan 21, 2022 25.44 26.16 25.03 25.22 346,344 -0.49(-1.91%)
Jan 20, 2022 27.16 27.23 25.67 25.71 291,928 -1.35(-4.99%)
Jan 19, 2022 27.19 27.68 26.97 27.06 289,205 -0.10(-0.37%)
Jan 18, 2022 27.13 27.53 26.49 27.16 265,624 -0.37(-1.34%)
Jan 14, 2022 27.53 0 +0.06(+0.22%)
Jan 13, 2022 27.04 28.06 27.04 27.47 398,954 +0.59(+2.19%)
Jan 12, 2022 27.16 27.40 26.41 26.88 447,939 -0.14(-0.52%)
Jan 11, 2022 27.01 27.10 26.01 27.02 374,332 +0.07(+0.26%)
Jan 10, 2022 26.91 26.98 26.15 26.95 355,881 -0.33(-1.21%)
Jan 07, 2022 27.94 28.29 27.28 27.28 251,168 -0.88(-3.12%)
Jan 06, 2022 28.14 28.54 27.44 28.16 252,674 +0.35(+1.26%)
Jan 05, 2022 28.84 29.10 27.73 27.81 250,060 -1.00(-3.47%)
Jan 04, 2022 28.26 29.00 27.99 28.81 254,585 +0.54(+1.91%)
Jan 03, 2022 28.01 28.89 27.81 28.27 342,144 +0.63(+2.28%)
Dec 31, 2021 27.54 27.80 27.26 27.64 285,773 +0.01(+0.04%)
Dec 30, 2021 27.48 27.93 27.40 27.63 154,152 +0.00(+0.00%)
Dec 29, 2021 27.17 27.83 27.06 27.63 161,509 +0.35(+1.28%)
Dec 28, 2021 27.56 27.90 27.25 27.28 344,907 -0.43(-1.55%)
Dec 27, 2021 27.10 27.76 26.80 27.71 316,353 +0.54(+1.99%)
Dec 23, 2021 27.22 27.40 26.29 27.17 258,295 +0.12(+0.44%)
Dec 22, 2021 26.76 27.13 26.33 27.05 1,067,244 +0.48(+1.81%)
Dec 21, 2021 26.07 26.93 25.98 26.57 583,994 +1.00(+3.91%)
Dec 20, 2021 26.05 26.11 24.98 25.57 556,803 -0.72(-2.74%)
Dec 17, 2021 25.65 26.52 25.62 26.29 1,337,486 +0.38(+1.47%)
Dec 16, 2021 27.08 27.25 25.86 25.91 485,404 -0.94(-3.50%)
Dec 15, 2021 26.85 26.95 25.36 26.85 606,359 +0.00(+0.00%)
Dec 14, 2021 26.85 27.23 26.22 26.85 463,788 +0.21(+0.79%)
Dec 13, 2021 27.50 27.63 26.04 26.64 464,936 -0.85(-3.09%)
Dec 10, 2021 28.41 28.49 27.12 27.49 329,907 -0.70(-2.48%)
Dec 09, 2021 29.08 29.83 28.16 28.19 265,321 -1.24(-4.21%)
Dec 08, 2021 29.66 29.99 29.03 29.43 306,020 -0.02(-0.07%)
Dec 07, 2021 29.32 30.01 29.27 29.45 391,335 +0.74(+2.58%)
Dec 06, 2021 27.95 28.86 27.71 28.71 610,842 +0.91(+3.27%)
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%)
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.