Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-III Apparel Gp (NQ: GIII )

30.28 -0.77 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.88 11.11 10.17 10.33 1,604,000 -0.85(-7.60%)
May 28, 2020 11.76 11.94 11.07 11.18 1,346,183 -0.33(-2.87%)
May 27, 2020 11.75 12.08 10.92 11.51 2,426,958 +0.41(+3.69%)
May 26, 2020 10.50 11.45 10.46 11.10 1,495,343 +1.16(+11.67%)
May 22, 2020 10.22 10.28 9.610 9.940 1,729,200 -0.22(-2.17%)
May 21, 2020 8.890 10.32 8.650 10.16 2,218,616 +1.30(+14.67%)
May 20, 2020 9.480 9.670 8.810 8.860 2,032,580 -0.28(-3.06%)
May 19, 2020 9.810 9.810 9.030 9.140 1,459,227 -0.67(-6.83%)
May 18, 2020 9.440 9.980 9.190 9.810 2,451,727 +0.96(+10.85%)
May 15, 2020 8.610 8.930 8.300 8.850 1,861,100 +0.00(+0.00%)
May 14, 2020 8.100 9.090 7.760 8.850 1,788,851 +0.37(+4.36%)
May 13, 2020 8.760 9.010 8.220 8.480 1,544,463 -0.44(-4.93%)
May 12, 2020 9.790 10.13 8.880 8.920 1,102,438 -0.78(-8.04%)
May 11, 2020 10.35 10.46 9.500 9.700 1,213,323 -0.88(-8.32%)
May 08, 2020 10.10 10.72 9.980 10.58 1,434,200 +0.81(+8.29%)
May 07, 2020 9.490 10.32 9.490 9.770 1,252,634 +0.38(+3.99%)
May 06, 2020 9.840 10.12 9.390 9.395 1,627,754 -0.43(-4.33%)
May 05, 2020 10.24 10.92 9.660 9.820 1,402,298 -0.16(-1.60%)
May 04, 2020 9.730 10.55 9.500 9.980 753,373 -0.07(-0.70%)
May 01, 2020 10.75 10.89 10.00 10.05 1,146,800 -1.28(-11.30%)
Apr 30, 2020 11.02 11.54 10.46 11.33 1,747,127 +0.08(+0.71%)
Apr 29, 2020 11.82 12.49 11.25 11.25 1,388,951 +0.15(+1.35%)
Apr 28, 2020 10.58 11.23 9.840 11.10 1,361,823 +1.28(+13.03%)
Apr 27, 2020 8.970 10.09 8.910 9.820 925,771 +0.97(+10.96%)
Apr 24, 2020 8.580 9.110 8.540 8.850 884,700 +0.35(+4.12%)
Apr 23, 2020 8.280 8.760 8.130 8.500 1,008,163 +0.29(+3.53%)
Apr 22, 2020 9.030 9.170 8.040 8.210 1,182,001 -0.55(-6.28%)
Apr 21, 2020 8.700 9.100 8.610 8.760 1,113,654 -0.34(-3.74%)
Apr 20, 2020 8.920 9.670 8.560 9.100 1,391,087 -0.24(-2.57%)
Apr 17, 2020 9.780 10.20 9.310 9.340 1,292,100 +0.43(+4.83%)
Apr 16, 2020 9.760 9.870 8.740 8.910 1,034,851 -0.84(-8.62%)
Apr 15, 2020 9.660 9.890 9.250 9.750 1,407,779 -0.72(-6.88%)
Apr 14, 2020 9.870 10.72 9.870 10.47 1,060,826 +0.91(+9.52%)
Apr 13, 2020 10.35 10.68 9.230 9.560 1,164,183 -0.79(-7.63%)
Apr 09, 2020 9.700 10.98 9.700 10.35 1,882,900 +0.92(+9.76%)
Apr 08, 2020 9.460 9.720 8.760 9.430 1,765,636 +0.27(+2.95%)
Apr 07, 2020 8.300 10.48 8.270 9.160 3,477,102 +1.73(+23.28%)
Apr 06, 2020 6.160 7.500 6.140 7.430 2,815,111 +1.75(+30.81%)
Apr 03, 2020 5.840 5.980 5.405 5.680 1,244,700 -0.19(-3.24%)
Apr 02, 2020 6.310 6.800 5.650 5.870 1,372,264 -0.53(-8.28%)
Apr 01, 2020 7.160 7.450 6.000 6.400 1,795,274 -1.30(-16.88%)
Mar 31, 2020 7.310 7.880 7.190 7.700 1,601,812 +0.45(+6.21%)
Mar 30, 2020 7.950 7.980 6.620 7.250 1,364,370 -0.50(-6.45%)
Mar 27, 2020 7.860 8.010 7.010 7.750 1,526,300 -0.23(-2.88%)
Mar 26, 2020 7.930 9.370 7.590 7.980 2,304,138 +0.41(+5.42%)
Mar 25, 2020 6.890 8.020 6.510 7.570 1,992,465 +0.76(+11.16%)
Mar 24, 2020 6.310 6.970 6.180 6.810 2,295,093 +0.81(+13.50%)
Mar 23, 2020 6.460 6.700 5.560 6.000 2,257,956 -0.06(-0.99%)
Mar 20, 2020 8.180 9.030 5.635 6.060 3,824,400 -1.55(-20.37%)
Mar 19, 2020 5.000 7.720 4.890 7.610 3,845,986 +3.11(+69.11%)
Mar 18, 2020 7.120 7.120 2.960 4.500 4,537,190 -2.82(-38.52%)
Mar 17, 2020 10.78 10.78 7.030 7.320 1,874,328 -3.23(-30.62%)
Mar 16, 2020 13.00 13.23 10.16 10.55 1,352,533 -4.63(-30.50%)
Mar 13, 2020 14.44 15.30 13.03 15.18 1,097,100 +1.94(+14.65%)
Mar 12, 2020 14.83 15.89 13.22 13.24 1,043,238 -2.95(-18.22%)
Mar 11, 2020 17.56 17.95 16.13 16.19 593,056 -2.09(-11.43%)
Mar 10, 2020 18.10 18.50 17.25 18.28 782,622 +0.95(+5.48%)
Mar 09, 2020 17.91 18.14 16.56 17.33 630,420 -1.87(-9.74%)
Mar 06, 2020 19.00 19.86 18.79 19.20 673,100 -0.46(-2.34%)
Mar 05, 2020 21.00 21.38 19.54 19.66 699,798 -2.16(-9.90%)
Mar 04, 2020 21.43 21.82 20.96 21.82 406,057 +0.69(+3.27%)
Mar 03, 2020 22.10 23.18 20.73 21.13 523,078 -0.95(-4.30%)
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.