Skip to main content

G-III Apparel Gp (NQ: GIII )

28.09 -0.96 (-3.32%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 29.13 29.13 28.46 28.53 514,186 -0.48(-1.65%)
Mar 28, 2024 29.07 29.27 28.69 29.01 555,520 +0.21(+0.73%)
Mar 27, 2024 28.10 28.97 27.75 28.80 523,533 +1.02(+3.67%)
Mar 26, 2024 27.99 28.25 27.68 27.78 480,623 +0.35(+1.28%)
Mar 25, 2024 27.33 27.55 26.99 27.43 667,002 +0.07(+0.26%)
Mar 22, 2024 28.35 28.53 27.31 27.36 534,486 -1.16(-4.07%)
Mar 21, 2024 28.15 28.84 28.06 28.52 542,793 +0.37(+1.31%)
Mar 20, 2024 27.29 28.35 27.19 28.15 583,369 +0.80(+2.93%)
Mar 19, 2024 26.30 27.45 26.15 27.35 518,950 +1.01(+3.83%)
Mar 18, 2024 26.17 26.91 25.51 26.34 1,254,822 +0.15(+0.57%)
Mar 15, 2024 26.43 26.58 24.82 26.19 3,754,115 -0.48(-1.80%)
Mar 14, 2024 25.67 27.07 24.56 26.67 2,269,309 -3.66(-12.07%)
Mar 13, 2024 30.10 30.87 30.10 30.33 932,793 -0.05(-0.16%)
Mar 12, 2024 29.51 30.50 29.51 30.38 602,868 +0.88(+2.98%)
Mar 11, 2024 29.59 29.84 28.88 29.50 696,652 -0.08(-0.27%)
Mar 08, 2024 29.76 30.30 29.23 29.58 464,486 -0.10(-0.34%)
Mar 07, 2024 29.31 29.75 29.27 29.68 464,663 +0.38(+1.30%)
Mar 06, 2024 29.68 29.96 28.92 29.30 501,166 -0.18(-0.63%)
Mar 05, 2024 29.19 30.09 29.19 29.48 517,390 -0.25(-0.82%)
Mar 04, 2024 30.96 31.43 28.78 29.73 1,324,291 -3.51(-10.56%)
Mar 01, 2024 33.50 33.50 32.78 33.24 452,588 -0.03(-0.09%)
Feb 29, 2024 32.56 33.36 32.22 33.27 650,496 +1.22(+3.81%)
Feb 28, 2024 32.83 33.10 30.33 32.05 1,102,097 -1.60(-4.75%)
Feb 27, 2024 33.92 34.16 33.19 33.65 475,748 +0.14(+0.42%)
Feb 26, 2024 32.99 34.48 32.75 33.51 1,109,512 +0.28(+0.84%)
Feb 23, 2024 32.86 33.25 32.54 33.23 396,371 +0.50(+1.53%)
Feb 22, 2024 32.91 33.22 32.45 32.73 453,529 +0.08(+0.25%)
Feb 21, 2024 31.94 33.40 31.85 32.65 915,247 +0.80(+2.51%)
Feb 20, 2024 31.24 31.88 31.00 31.85 418,011 +0.14(+0.44%)
Feb 16, 2024 31.77 32.03 31.36 31.71 313,777 -0.38(-1.18%)
Feb 15, 2024 31.49 32.32 31.31 32.09 465,330 +0.75(+2.39%)
Feb 14, 2024 31.30 31.69 30.60 31.34 325,842 +0.38(+1.23%)
Feb 13, 2024 30.19 31.01 30.13 30.96 541,990 -0.91(-2.86%)
Feb 12, 2024 31.62 32.40 31.61 31.87 511,172 +0.24(+0.76%)
Feb 09, 2024 31.41 31.82 30.96 31.63 489,801 +0.23(+0.73%)
Feb 08, 2024 30.12 31.42 29.95 31.40 450,071 +1.51(+5.05%)
Feb 07, 2024 30.24 30.24 29.46 29.89 371,239 -0.13(-0.43%)
Feb 06, 2024 29.15 30.06 29.15 30.02 426,687 +0.66(+2.25%)
Feb 05, 2024 29.04 29.80 28.28 29.36 665,394 -0.80(-2.65%)
Feb 02, 2024 30.30 30.30 29.73 30.16 445,124 -0.74(-2.39%)
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.