G-III Apparel Gp (NQ: GIII )

24.05 +0.56 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 22.54 22.77 22.02 22.09 449,606 -0.28(-1.25%)
Jul 28, 2022 21.91 22.39 21.43 22.37 291,523 +0.56(+2.57%)
Jul 27, 2022 21.65 21.95 21.20 21.81 310,710 +0.45(+2.11%)
Jul 26, 2022 21.98 22.17 21.30 21.36 477,077 -1.23(-5.44%)
Jul 25, 2022 22.62 22.79 22.30 22.59 309,199 +0.06(+0.27%)
Jul 22, 2022 22.73 23.16 22.16 22.53 496,391 +0.25(+1.12%)
Jul 21, 2022 22.24 22.28 21.54 22.28 392,814 +0.46(+2.11%)
Jul 20, 2022 21.50 21.85 21.06 21.82 298,386 +0.51(+2.39%)
Jul 19, 2022 20.43 21.60 20.43 21.31 509,647 +1.16(+5.76%)
Jul 18, 2022 20.38 20.89 20.04 20.15 451,113 +0.09(+0.45%)
Jul 15, 2022 20.24 20.28 19.50 20.06 541,579 +0.29(+1.47%)
Jul 14, 2022 19.69 19.84 19.44 19.77 383,518 -0.38(-1.89%)
Jul 13, 2022 19.87 20.26 19.57 20.15 404,550 +0.00(+0.00%)
Jul 12, 2022 20.00 20.62 19.97 20.15 378,937 +0.14(+0.70%)
Jul 11, 2022 20.24 20.62 19.98 20.01 519,747 -0.78(-3.75%)
Jul 08, 2022 20.84 21.08 20.40 20.79 556,395 +0.14(+0.68%)
Jul 07, 2022 20.21 20.85 20.05 20.65 474,223 +0.75(+3.77%)
Jul 06, 2022 20.22 20.51 19.52 19.90 604,405 -0.53(-2.59%)
Jul 05, 2022 19.53 20.47 19.38 20.43 588,233 +0.42(+2.10%)
Jul 01, 2022 20.31 20.39 19.47 20.01 491,440 -0.22(-1.09%)
Jun 30, 2022 20.40 20.57 19.93 20.23 620,137 -0.61(-2.93%)
Jun 29, 2022 21.43 21.43 20.57 20.84 654,816 -0.61(-2.84%)
Jun 28, 2022 22.18 22.60 21.43 21.45 371,043 -0.53(-2.41%)
Jun 27, 2022 22.25 22.44 21.62 21.98 314,364 -0.07(-0.32%)
Jun 24, 2022 21.90 22.80 21.90 22.05 623,915 +0.28(+1.29%)
Jun 23, 2022 21.42 21.80 21.26 21.77 463,000 +0.49(+2.30%)
Jun 22, 2022 21.04 21.52 20.81 21.28 565,505 -0.17(-0.79%)
Jun 21, 2022 21.80 21.91 21.19 21.45 531,874 +0.31(+1.47%)
Jun 17, 2022 20.69 21.34 20.54 21.14 1,051,389 +0.40(+1.93%)
Jun 16, 2022 21.42 21.42 20.14 20.74 941,601 -1.46(-6.58%)
Jun 15, 2022 23.32 23.32 21.72 22.20 908,476 -0.24(-1.07%)
Jun 14, 2022 22.71 23.17 22.21 22.44 479,210 -0.27(-1.19%)
Jun 13, 2022 23.81 23.93 22.60 22.71 854,328 -2.07(-8.35%)
Jun 10, 2022 24.91 25.50 24.64 24.78 491,624 -0.78(-3.05%)
Jun 09, 2022 25.79 26.15 25.47 25.56 511,008 -0.34(-1.31%)
Jun 08, 2022 26.71 26.71 25.77 25.90 721,914 -1.19(-4.39%)
Jun 07, 2022 27.50 28.12 26.73 27.09 1,013,856 -0.27(-0.99%)
Jun 06, 2022 26.81 27.38 26.30 27.36 731,955 +0.57(+2.13%)
Jun 03, 2022 26.29 26.86 25.98 26.79 514,780 +0.46(+1.75%)
Jun 02, 2022 25.57 26.59 25.49 26.33 577,969 +1.20(+4.78%)
Jun 01, 2022 25.51 25.98 24.67 25.13 534,376 +0.07(+0.28%)
May 31, 2022 24.73 25.36 24.10 25.06 868,714 +0.12(+0.48%)
May 27, 2022 24.09 25.12 24.09 24.94 517,469 +0.81(+3.36%)
May 26, 2022 23.07 24.51 22.98 24.13 530,517 +1.55(+6.86%)
May 25, 2022 20.71 22.85 20.63 22.58 562,506 +1.80(+8.66%)
May 24, 2022 22.16 22.43 20.40 20.78 913,958 -1.82(-8.05%)
May 23, 2022 23.00 23.00 22.15 22.60 486,470 -0.25(-1.09%)
May 20, 2022 23.50 23.77 22.12 22.85 554,631 -0.29(-1.25%)
May 19, 2022 23.13 23.56 22.69 23.14 552,395 -0.40(-1.70%)
May 18, 2022 24.24 24.50 23.33 23.54 646,134 -1.61(-6.40%)
May 17, 2022 25.27 25.55 24.67 25.15 452,635 +0.67(+2.74%)
May 16, 2022 24.88 25.12 24.30 24.48 347,148 -0.40(-1.61%)
May 13, 2022 24.17 25.12 24.09 24.88 690,383 +1.08(+4.54%)
May 12, 2022 22.94 24.38 22.83 23.80 733,028 +0.84(+3.66%)
May 11, 2022 24.78 24.95 22.88 22.96 552,399 -1.47(-6.02%)
May 10, 2022 25.32 25.48 23.72 24.43 661,810 -0.44(-1.77%)
May 09, 2022 25.01 25.45 24.63 24.87 693,402 -0.68(-2.66%)
May 06, 2022 25.21 26.17 24.84 25.55 524,247 -0.24(-0.93%)
May 05, 2022 26.96 27.11 25.43 25.79 622,177 -1.53(-5.60%)
May 04, 2022 27.77 27.77 25.73 27.32 621,846 -0.16(-0.58%)
May 03, 2022 28.15 29.31 26.93 27.48 733,216 -0.45(-1.61%)
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.