GIII

G III Apparel Historical Data

GIII Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 28.59 -0.77 -2.62% 29.41 29.72 28.59 223,639
Oct 25 2021 29.36 0.96 3.38% 28.29 29.38 28.29 194,866
Oct 22 2021 28.40 0.11 0.39% 28.32 28.79 28.01 175,981
Oct 21 2021 28.29 0.11 0.39% 28.33 28.75 28.08 275,974
Oct 20 2021 28.18 0.31 1.11% 27.84 28.56 27.81 198,989
Oct 19 2021 27.87 -0.56 -1.97% 28.55 28.56 27.82 166,635
Oct 18 2021 28.43 0.26 0.92% 28.05 28.50 27.615 197,884
Oct 15 2021 28.17 -0.24 -0.84% 28.95 29.05 28.15 261,410
Oct 14 2021 28.41 0.23 0.82% 28.75 29.00 28.26 203,526
Oct 13 2021 28.18 0.53 1.92% 27.56 28.23 27.15 219,729
Oct 12 2021 27.65 0.70 2.6% 27.07 27.70 26.87 302,095
Oct 11 2021 26.95 -0.43 -1.57% 27.48 27.90 26.92 197,627
Oct 08 2021 27.38 -0.88 -3.11% 28.28 28.5726 27.36 181,218
Oct 07 2021 28.26 0.77 2.8% 27.94 28.66 27.94 420,826
Oct 06 2021 27.49 -1.41 -4.88% 28.61 28.77 27.23 350,111
Oct 05 2021 28.90 -0.24 -0.82% 29.28 29.47 28.67 294,271
Oct 04 2021 29.14 0.01 0.03% 29.25 29.74 28.99 223,946
Oct 01 2021 29.13 0.83 2.93% 28.65 29.475 28.01 404,680
Sep 30 2021 28.30 -1.75 -5.82% 29.92 30.17 28.24 424,738
Sep 29 2021 30.05 -0.43 -1.41% 30.55 31.04 29.98 242,929
Sep 28 2021 30.48 -0.36 -1.17% 30.68 31.29 30.40 277,158
Sep 27 2021 30.84 0.91 3.04% 30.25 31.43 30.23 282,600
Sep 24 2021 29.93 0.12 0.4% 29.38 30.32 28.86 285,206
Sep 23 2021 29.81 0.64 2.19% 29.76 30.61 29.36 278,150
Sep 22 2021 29.17 0.96 3.4% 28.53 29.605 28.52 341,796
Sep 21 2021 28.21 -0.13 -0.46% 28.66 28.90 27.71 318,153
Sep 20 2021 28.34 -0.11 -0.39% 27.98 28.42 27.47 407,301
Sep 17 2021 28.45 -0.08 -0.28% 28.72 29.20 28.04 988,994
Sep 16 2021 28.53 -0.57 -1.96% 29.21 29.56 28.52 380,284
Sep 15 2021 29.10 0.05 0.17% 29.02 29.26 28.67 272,091
Sep 14 2021 29.05 -0.06 -0.21% 29.29 29.30 28.26 355,435
Sep 13 2021 29.11 -0.17 -0.58% 29.56 29.56 28.74 316,428
Sep 10 2021 29.28 -0.79 -2.63% 30.24 30.58 29.23 292,232
Sep 09 2021 30.07 0.54 1.83% 29.65 30.445 29.27 309,611
Sep 08 2021 29.53 -1.75 -5.59% 30.97 31.0472 29.32 355,852
Sep 07 2021 31.28 -0.75 -2.34% 32.00 32.51 31.04 431,380
Sep 06 2021 32.03 0.00 +0.00% 32.99 33.47 31.77 0
Sep 03 2021 32.03 -0.67 -2.05% 32.99 33.47 31.77 376,452
Sep 02 2021 32.70 0.14 0.43% 34.8111 35.12 31.79 710,518
Sep 01 2021 32.56 1.63 5.27% 31.63 32.81 31.57 706,985
Aug 31 2021 30.93 -0.12 -0.39% 31.01 31.38 30.53 432,126
Aug 30 2021 31.05 -0.63 -1.99% 31.89 31.92 30.95 376,019
Aug 27 2021 31.68 1.41 4.66% 30.39 32.32 30.39 416,780
Aug 26 2021 30.27 -1.04 -3.32% 31.01 31.05 29.8799 225,749
Aug 25 2021 31.31 -0.07 -0.22% 31.24 31.52 30.56 303,642
Aug 24 2021 31.38 0.80 2.62% 30.835 31.51 30.68 248,769
Aug 23 2021 30.58 0.48 1.59% 30.47 30.93 30.11 295,137
Aug 20 2021 30.10 0.69 2.35% 29.34 30.42 29.29 340,295
Aug 19 2021 29.41 0.01 0.03% 28.86 30.285 28.52 444,025
Aug 18 2021 29.40 0.19 0.65% 29.00 30.36 28.735 510,759
Aug 17 2021 29.21 -0.42 -1.42% 29.19 29.3644 28.40 501,951
Aug 16 2021 29.63 -0.32 -1.07% 29.55 29.94 29.18 237,647
Aug 13 2021 29.95 -0.11 -0.37% 29.97 30.47 29.37 178,651
Aug 12 2021 30.06 -0.23 -0.76% 30.43 30.60 29.59 184,291
Aug 11 2021 30.29 0.54 1.82% 29.78 30.37 29.14 244,840
Aug 10 2021 29.75 1.15 4.02% 28.56 30.22 28.23 477,514
Aug 09 2021 28.60 -1.12 -3.77% 29.53 29.53 28.60 272,484
Aug 06 2021 29.72 0.26 0.88% 29.83 30.51 29.54 441,356
Aug 05 2021 29.46 0.42 1.45% 29.35 30.06 29.23 667,872
Aug 04 2021 29.04 -1.20 -3.97% 29.84 30.1379 28.97 278,858
Aug 03 2021 30.24 0.48 1.61% 30.16 30.60 28.88 269,838
Aug 02 2021 29.76 -0.10 -0.33% 30.18 31.32 29.66 344,369
Jul 30 2021 29.86 -0.29 -0.96% 29.82 30.99 29.45 404,990
Jul 29 2021 30.15 0.82 2.8% 29.55 30.58 29.55 255,026


Your Recent History
NASDAQ
GIII
G III Appa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.