G-III Apparel Gp (NQ: GIII )

28.97 +0.17 (+0.59%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 20.63 20.79 19.20 19.27 610,943 -1.28(-6.23%)
Jun 29, 2023 20.09 20.75 20.03 20.55 545,233 +0.65(+3.27%)
Jun 28, 2023 19.76 19.94 19.56 19.90 513,210 +0.15(+0.76%)
Jun 27, 2023 19.51 19.80 19.26 19.75 399,129 +0.47(+2.44%)
Jun 26, 2023 19.21 19.84 19.21 19.28 353,601 -0.09(-0.46%)
Jun 23, 2023 19.58 19.82 19.18 19.37 994,263 -0.58(-2.91%)
Jun 22, 2023 20.11 20.15 19.74 19.95 650,688 -0.24(-1.19%)
Jun 21, 2023 20.03 20.34 19.93 20.19 366,897 +0.09(+0.45%)
Jun 20, 2023 19.66 20.21 19.38 20.10 532,006 +0.56(+2.87%)
Jun 16, 2023 20.09 20.27 19.32 19.54 1,487,370 -0.44(-2.20%)
Jun 15, 2023 19.75 20.07 19.70 19.98 441,740 +0.04(+0.20%)
Jun 14, 2023 20.13 20.44 19.66 19.94 502,010 -0.06(-0.30%)
Jun 13, 2023 19.88 20.19 19.68 20.00 442,529 +0.02(+0.10%)
Jun 12, 2023 20.18 20.24 19.80 19.98 521,875 -0.21(-1.04%)
Jun 09, 2023 20.62 20.98 20.09 20.19 464,054 -0.10(-0.49%)
Jun 08, 2023 20.41 20.52 19.88 20.29 533,534 -0.04(-0.20%)
Jun 07, 2023 21.15 21.94 19.79 20.33 1,210,613 -0.65(-3.10%)
Jun 06, 2023 18.00 21.00 17.76 20.98 2,360,423 +4.59(+28.00%)
Jun 05, 2023 16.59 16.66 16.23 16.39 558,587 -0.45(-2.67%)
Jun 02, 2023 16.44 16.96 16.44 16.84 443,533 +0.82(+5.12%)
Jun 01, 2023 16.08 16.30 15.83 16.02 401,947 -0.06(-0.37%)
May 31, 2023 16.84 16.97 15.94 16.08 798,040 -0.97(-5.69%)
May 30, 2023 17.47 17.60 16.91 17.05 408,708 -0.27(-1.56%)
May 26, 2023 16.83 17.37 16.83 17.32 238,150 +0.54(+3.22%)
May 25, 2023 17.00 17.17 16.58 16.78 358,604 -0.16(-0.94%)
May 24, 2023 17.33 17.43 16.68 16.94 435,428 -0.18(-1.05%)
May 23, 2023 16.75 17.44 16.66 17.12 350,553 +0.37(+2.21%)
May 22, 2023 16.48 16.79 16.46 16.75 310,714 +0.31(+1.89%)
May 19, 2023 17.29 17.29 16.10 16.44 418,852 -0.87(-5.03%)
May 18, 2023 16.90 17.35 16.86 17.31 316,076 +0.39(+2.30%)
May 17, 2023 16.27 16.93 16.04 16.92 310,838 +0.65(+4.00%)
May 16, 2023 16.92 16.92 16.03 16.27 302,984 -0.39(-2.34%)
May 15, 2023 16.35 16.80 16.33 16.66 375,221 +0.45(+2.78%)
May 12, 2023 16.59 16.81 16.12 16.21 302,238 -0.27(-1.64%)
May 11, 2023 16.18 16.52 15.99 16.48 356,538 +0.34(+2.11%)
May 10, 2023 16.42 16.52 15.94 16.14 323,944 +0.01(+0.06%)
May 09, 2023 16.02 16.31 15.74 16.13 369,364 -0.07(-0.43%)
May 08, 2023 15.81 16.37 15.72 16.20 460,663 +0.51(+3.25%)
May 05, 2023 15.11 15.80 15.11 15.69 351,302 +0.94(+6.37%)
May 04, 2023 14.82 14.90 14.49 14.75 523,433 -0.20(-1.34%)
May 03, 2023 15.13 15.34 14.87 14.95 426,413 -0.22(-1.45%)
May 02, 2023 15.68 15.69 14.81 15.17 417,749 -0.63(-3.99%)
May 01, 2023 15.75 16.09 15.74 15.80 515,905 +0.10(+0.64%)
Apr 28, 2023 15.47 15.73 15.43 15.70 477,210 +0.15(+0.96%)
Apr 27, 2023 15.51 15.57 15.15 15.55 411,195 +0.20(+1.30%)
Apr 26, 2023 15.25 15.70 15.25 15.35 506,788 +0.10(+0.66%)
Apr 25, 2023 16.16 16.16 15.25 15.25 681,891 -1.20(-7.29%)
Apr 24, 2023 16.17 16.46 15.99 16.45 470,260 +0.25(+1.54%)
Apr 21, 2023 15.99 16.32 15.98 16.20 373,473 +0.18(+1.12%)
Apr 20, 2023 16.06 16.29 16.00 16.02 606,852 -0.19(-1.17%)
Apr 19, 2023 16.14 16.30 15.94 16.21 578,244 -0.04(-0.25%)
Apr 18, 2023 16.24 16.44 16.07 16.25 506,552 +0.13(+0.81%)
Apr 17, 2023 16.24 16.24 16.04 16.12 430,725 -0.11(-0.68%)
Apr 14, 2023 16.09 16.42 16.09 16.23 519,899 +0.29(+1.82%)
Apr 13, 2023 15.76 15.98 15.64 15.94 385,655 +0.30(+1.95%)
Apr 12, 2023 16.10 16.10 15.59 15.63 574,692 -0.23(-1.48%)
Apr 11, 2023 15.69 15.99 15.54 15.87 514,402 +0.40(+2.59%)
Apr 10, 2023 14.90 15.50 14.90 15.47 575,459 +0.50(+3.34%)
Apr 06, 2023 14.79 15.07 14.63 14.97 550,852 +0.07(+0.47%)
Apr 05, 2023 15.24 15.41 14.80 14.90 681,845 -0.55(-3.56%)
Apr 04, 2023 15.60 15.69 15.19 15.45 668,132 -0.11(-0.71%)
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.