G-III Apparel Gp (NQ: GIII )

12.73 +0.76 (+6.39%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 13.58 13.62 11.62 11.97 13,647,407 -9.66(-44.66%)
Nov 30, 2022 21.13 21.70 20.89 21.63 2,065,359 +0.38(+1.79%)
Nov 29, 2022 20.96 21.52 20.86 21.25 989,202 +0.24(+1.14%)
Nov 28, 2022 21.13 21.47 20.85 21.01 473,425 -0.41(-1.91%)
Nov 25, 2022 21.56 21.64 21.33 21.42 170,489 -0.09(-0.42%)
Nov 23, 2022 21.24 21.69 21.05 21.51 321,872 +0.03(+0.14%)
Nov 22, 2022 21.14 21.54 20.76 21.48 653,761 +0.70(+3.37%)
Nov 21, 2022 21.05 21.13 20.38 20.78 594,775 -0.33(-1.56%)
Nov 18, 2022 21.18 21.32 20.54 21.11 559,188 +0.50(+2.43%)
Nov 17, 2022 19.76 20.70 19.75 20.61 615,974 +0.41(+2.03%)
Nov 16, 2022 20.57 20.89 19.40 20.20 672,066 -0.99(-4.67%)
Nov 15, 2022 21.17 21.66 20.98 21.19 1,141,177 +0.71(+3.47%)
Nov 14, 2022 20.50 20.93 20.18 20.48 737,334 -0.27(-1.30%)
Nov 11, 2022 19.50 20.79 19.50 20.75 881,696 +1.32(+6.79%)
Nov 10, 2022 18.73 19.79 18.61 19.43 915,629 +1.81(+10.27%)
Nov 09, 2022 18.79 18.85 17.57 17.62 658,050 -1.36(-7.17%)
Nov 08, 2022 19.07 19.40 18.60 18.98 419,235 +0.12(+0.64%)
Nov 07, 2022 19.12 19.14 18.44 18.86 594,952 -0.03(-0.16%)
Nov 04, 2022 18.70 19.19 18.22 18.89 704,874 +0.68(+3.73%)
Nov 03, 2022 18.56 18.70 17.96 18.21 782,953 -0.38(-2.04%)
Nov 02, 2022 19.56 19.69 18.59 18.59 618,796 -1.11(-5.63%)
Nov 01, 2022 19.80 20.08 19.36 19.70 532,382 +0.20(+1.03%)
Oct 31, 2022 19.26 19.73 18.97 19.50 513,363 +0.10(+0.52%)
Oct 28, 2022 18.97 19.40 18.28 19.40 538,883 +0.62(+3.30%)
Oct 27, 2022 18.84 19.10 18.55 18.78 573,555 +0.23(+1.24%)
Oct 26, 2022 18.54 19.11 18.10 18.55 477,452 -0.02(-0.11%)
Oct 25, 2022 17.47 18.71 17.47 18.57 473,006 +1.06(+6.05%)
Oct 24, 2022 17.43 17.59 16.90 17.51 459,124 +0.22(+1.27%)
Oct 21, 2022 16.72 17.34 16.65 17.29 390,593 +0.66(+3.97%)
Oct 20, 2022 17.06 17.71 16.61 16.63 457,384 -0.42(-2.46%)
Oct 19, 2022 16.93 17.16 16.70 17.05 498,991 -0.18(-1.04%)
Oct 18, 2022 17.34 17.58 17.09 17.23 494,859 +0.45(+2.68%)
Oct 17, 2022 16.24 16.84 16.18 16.78 459,031 +0.86(+5.40%)
Oct 14, 2022 16.41 16.57 15.83 15.92 391,707 -0.29(-1.79%)
Oct 13, 2022 15.36 16.28 14.96 16.21 682,481 +0.53(+3.38%)
Oct 12, 2022 15.99 16.07 15.66 15.68 477,200 -0.33(-2.06%)
Oct 11, 2022 15.67 16.42 15.51 16.01 571,256 +0.37(+2.37%)
Oct 10, 2022 15.91 16.12 15.35 15.64 414,806 -0.24(-1.51%)
Oct 07, 2022 15.97 16.30 15.60 15.88 451,284 -0.45(-2.76%)
Oct 06, 2022 16.16 16.55 15.94 16.33 422,630 +0.10(+0.62%)
Oct 05, 2022 15.77 16.27 15.45 16.23 491,858 -0.03(-0.18%)
Oct 04, 2022 15.75 16.27 15.75 16.26 674,508 +0.97(+6.34%)
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.