Skip to main content

G-III Apparel Gp (NQ: GIII )

26.97 -0.47 (-1.71%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 27.34 27.48 26.76 27.44 667,817 +0.08(+0.29%)
Jun 17, 2024 26.59 27.93 26.41 27.36 848,401 +0.82(+3.09%)
Jun 14, 2024 26.24 26.79 26.10 26.54 550,395 +0.24(+0.91%)
Jun 13, 2024 26.08 26.34 25.50 26.30 838,662 +0.29(+1.11%)
Jun 12, 2024 27.93 27.98 25.91 26.01 575,988 -1.06(-3.92%)
Jun 11, 2024 26.60 27.19 26.31 27.07 587,259 +0.22(+0.82%)
Jun 10, 2024 26.62 27.25 26.24 26.85 861,534 +0.00(+0.00%)
Jun 07, 2024 27.01 27.15 26.40 26.85 1,088,729 -0.23(-0.85%)
Jun 06, 2024 30.30 30.41 26.54 27.08 1,412,331 -4.22(-13.48%)
Jun 05, 2024 30.71 31.46 30.08 31.30 867,350 +0.59(+1.92%)
Jun 04, 2024 31.03 31.50 30.57 30.71 528,760 -0.32(-1.03%)
Jun 03, 2024 30.10 31.05 30.10 31.03 621,471 +0.97(+3.23%)
May 31, 2024 29.25 30.14 28.95 30.06 588,435 +0.71(+2.42%)
May 30, 2024 29.20 29.62 28.77 29.35 513,312 +0.22(+0.76%)
May 29, 2024 29.32 29.66 28.71 29.13 515,557 -0.57(-1.92%)
May 28, 2024 29.16 29.82 29.00 29.70 483,499 +0.88(+3.05%)
May 24, 2024 28.33 28.91 28.22 28.82 410,071 +0.81(+2.89%)
May 23, 2024 28.07 28.14 27.61 28.01 560,235 +0.11(+0.39%)
May 22, 2024 27.33 27.97 27.32 27.90 596,994 +0.40(+1.45%)
May 21, 2024 27.15 27.52 26.96 27.50 387,549 +0.29(+1.07%)
May 20, 2024 27.68 27.74 27.08 27.21 409,537 -0.55(-1.98%)
May 17, 2024 28.36 28.44 27.66 27.76 277,478 -0.46(-1.63%)
May 16, 2024 28.48 28.52 28.08 28.22 256,669 -0.18(-0.63%)
May 15, 2024 28.75 28.83 28.05 28.40 284,778 -0.05(-0.18%)
May 14, 2024 28.67 28.85 28.17 28.45 301,866 +0.31(+1.10%)
May 13, 2024 28.28 28.51 28.01 28.14 319,702 +0.15(+0.54%)
May 10, 2024 28.47 28.47 27.77 27.99 313,726 -0.24(-0.85%)
May 09, 2024 27.71 28.33 27.46 28.23 380,977 +0.47(+1.69%)
May 08, 2024 28.07 28.19 27.67 27.76 350,770 -0.64(-2.25%)
May 07, 2024 28.81 29.02 28.39 28.40 375,697 -0.18(-0.63%)
May 06, 2024 28.74 28.96 28.56 28.58 362,158 -0.01(-0.03%)
May 03, 2024 29.37 29.83 28.52 28.59 420,712 +0.09(+0.32%)
May 02, 2024 28.65 28.95 28.43 28.50 356,235 +0.22(+0.78%)
May 01, 2024 28.00 28.85 27.70 28.28 313,718 +0.13(+0.46%)
Apr 30, 2024 28.45 28.55 28.07 28.15 328,368 -0.53(-1.85%)
Apr 29, 2024 28.74 28.98 28.51 28.68 347,680 +0.26(+0.91%)
Apr 26, 2024 28.81 29.14 28.39 28.42 352,300 -0.08(-0.28%)
Apr 25, 2024 28.64 28.70 27.74 28.50 418,391 -0.56(-1.93%)
Apr 24, 2024 28.99 29.23 28.70 29.06 417,138 +0.11(+0.38%)
Apr 23, 2024 28.00 29.13 27.88 28.95 627,369 +1.11(+3.99%)
Apr 22, 2024 27.75 28.21 27.60 27.84 270,663 +0.20(+0.72%)
Apr 19, 2024 27.06 27.72 27.06 27.64 337,571 +0.49(+1.80%)
Apr 18, 2024 27.46 27.71 26.99 27.15 286,629 -0.13(-0.48%)
Apr 17, 2024 28.13 28.21 27.10 27.28 417,509 -0.47(-1.69%)
Apr 16, 2024 27.01 27.89 26.72 27.75 425,155 +0.63(+2.32%)
Apr 15, 2024 27.15 27.38 26.78 27.12 586,800 +0.00(+0.00%)
Apr 12, 2024 27.63 27.72 26.79 27.12 331,555 -0.79(-2.83%)
Apr 11, 2024 27.79 27.96 27.13 27.91 480,903 +0.39(+1.42%)
Apr 10, 2024 27.29 27.91 26.80 27.52 695,256 -0.60(-2.13%)
Apr 09, 2024 28.65 28.79 27.75 28.12 377,966 -0.20(-0.71%)
Apr 08, 2024 28.40 28.86 28.12 28.32 451,164 +0.16(+0.57%)
Apr 05, 2024 27.38 28.45 27.32 28.16 598,795 +0.13(+0.46%)
Apr 04, 2024 28.18 28.55 28.00 28.03 669,759 +0.44(+1.59%)
Apr 03, 2024 27.23 28.01 27.23 27.59 491,049 -0.14(-0.50%)
Apr 02, 2024 27.64 27.83 27.16 27.73 774,170 -0.80(-2.80%)
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.