Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GIII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 27.76 | -0.64 | -2.25% | 28.07 | 28.19 | 27.67 | 350,770 |
| May 07 2024 | 28.40 | -0.18 | -0.63% | 28.81 | 29.0166 | 28.39 | 375,697 |
| May 06 2024 | 28.58 | -0.01 | -0.03% | 28.74 | 28.9599 | 28.56 | 362,157 |
| May 03 2024 | 28.59 | 0.09 | 0.32% | 29.31 | 29.83 | 28.52 | 420,590 |
| May 02 2024 | 28.50 | 0.22 | 0.78% | 28.65 | 28.95 | 28.435 | 356,205 |
| May 01 2024 | 28.28 | 0.13 | 0.46% | 28.00 | 28.85 | 27.702 | 313,718 |
| Apr 30 2024 | 28.15 | -0.53 | -1.85% | 28.45 | 28.55 | 28.07 | 328,368 |
| Apr 29 2024 | 28.68 | 0.26 | 0.91% | 28.74 | 28.98 | 28.51 | 347,657 |
| Apr 26 2024 | 28.42 | -0.08 | -0.28% | 28.81 | 29.14 | 28.39 | 351,191 |
| Apr 25 2024 | 28.50 | -0.56 | -1.93% | 28.64 | 28.70 | 27.74 | 418,391 |
| Apr 24 2024 | 29.06 | 0.11 | 0.38% | 28.99 | 29.23 | 28.705 | 417,138 |
| Apr 23 2024 | 28.95 | 1.11 | 3.99% | 28.00 | 29.1299 | 27.88 | 627,369 |
| Apr 22 2024 | 27.84 | 0.20 | 0.72% | 27.75 | 28.21 | 27.60 | 270,663 |
| Apr 19 2024 | 27.64 | 0.49 | 1.80% | 27.06 | 27.72 | 27.06 | 337,571 |
| Apr 18 2024 | 27.15 | -0.13 | -0.48% | 27.46 | 27.71 | 26.99 | 286,629 |
| Apr 17 2024 | 27.28 | -0.47 | -1.69% | 28.03 | 28.21 | 27.10 | 417,509 |
| Apr 16 2024 | 27.75 | 0.63 | 2.32% | 27.01 | 27.89 | 26.72 | 425,155 |
| Apr 15 2024 | 27.12 | 0.00 | 0.00% | 27.27 | 27.38 | 26.78 | 586,800 |
| Apr 12 2024 | 27.12 | -0.79 | -2.83% | 27.63 | 27.79 | 26.79 | 331,555 |
| Apr 11 2024 | 27.91 | 0.39 | 1.42% | 27.79 | 27.96 | 27.13 | 480,903 |
| Apr 10 2024 | 27.52 | -0.60 | -2.13% | 27.29 | 27.91 | 26.80 | 695,256 |
| Apr 09 2024 | 28.12 | -0.20 | -0.71% | 28.65 | 28.79 | 27.75 | 377,966 |
| Apr 08 2024 | 28.32 | 0.16 | 0.57% | 28.40 | 28.865 | 28.12 | 451,164 |
| Apr 05 2024 | 28.16 | 0.13 | 0.46% | 27.38 | 28.445 | 27.32 | 598,776 |
| Apr 04 2024 | 28.03 | 0.44 | 1.59% | 28.18 | 28.545 | 28.00 | 669,728 |
| Apr 03 2024 | 27.59 | -0.14 | -0.50% | 27.23 | 28.01 | 27.23 | 491,049 |
| Apr 02 2024 | 27.73 | -0.80 | -2.80% | 27.64 | 27.83 | 27.16 | 774,170 |
| Apr 01 2024 | 28.53 | -0.48 | -1.65% | 29.13 | 29.15 | 28.46 | 514,185 |
| Mar 28 2024 | 29.01 | 0.21 | 0.73% | 29.07 | 29.27 | 28.69 | 555,520 |
| Mar 27 2024 | 28.80 | 1.02 | 3.67% | 28.10 | 28.969 | 27.75 | 523,531 |
| Mar 26 2024 | 27.78 | 0.35 | 1.28% | 27.99 | 28.25 | 27.68 | 480,623 |
| Mar 25 2024 | 27.43 | 0.07 | 0.26% | 27.33 | 27.55 | 26.99 | 667,002 |
| Mar 22 2024 | 27.36 | -1.16 | -4.07% | 28.35 | 28.53 | 27.31 | 534,486 |
| Mar 21 2024 | 28.52 | 0.37 | 1.31% | 28.15 | 28.84 | 28.06 | 542,793 |
| Mar 20 2024 | 28.15 | 0.80 | 2.93% | 27.29 | 28.35 | 27.19 | 583,369 |
| Mar 19 2024 | 27.35 | 1.01 | 3.83% | 26.30 | 27.45 | 26.15 | 518,950 |
| Mar 18 2024 | 26.34 | 0.15 | 0.57% | 26.17 | 26.91 | 25.51 | 1,254,702 |
| Mar 15 2024 | 26.19 | -0.48 | -1.80% | 26.43 | 26.58 | 24.82 | 3,754,115 |
| Mar 14 2024 | 26.67 | -3.66 | -12.07% | 25.67 | 27.07 | 24.56 | 2,269,283 |
| Mar 13 2024 | 30.33 | -0.05 | -0.16% | 30.10 | 30.87 | 30.10 | 932,793 |
| Mar 12 2024 | 30.38 | 0.88 | 2.98% | 29.51 | 30.50 | 29.51 | 602,868 |
| Mar 11 2024 | 29.50 | -0.08 | -0.27% | 29.59 | 29.84 | 28.88 | 696,652 |
| Mar 08 2024 | 29.58 | -0.10 | -0.34% | 29.76 | 30.30 | 29.235 | 464,452 |
| Mar 07 2024 | 29.68 | 0.38 | 1.30% | 29.31 | 29.75 | 29.275 | 464,697 |
| Mar 06 2024 | 29.30 | -0.19 | -0.63% | 29.68 | 29.96 | 28.92 | 501,166 |
| Mar 05 2024 | 29.485 | -0.25 | -0.82% | 29.19 | 30.09 | 29.19 | 517,390 |
| Mar 04 2024 | 29.73 | -3.51 | -10.56% | 30.96 | 31.435 | 28.78 | 1,324,291 |
| Mar 01 2024 | 33.24 | -0.03 | -0.09% | 33.50 | 33.50 | 32.78 | 452,588 |
| Feb 29 2024 | 33.27 | 1.22 | 3.81% | 32.56 | 33.36 | 32.215 | 650,496 |
| Feb 28 2024 | 32.05 | -1.60 | -4.75% | 32.832 | 33.10 | 30.33 | 1,102,097 |
| Feb 27 2024 | 33.65 | 0.14 | 0.42% | 33.92 | 34.16 | 33.19 | 475,748 |
| Feb 26 2024 | 33.51 | 0.28 | 0.84% | 32.99 | 34.48 | 32.75 | 1,109,512 |
| Feb 23 2024 | 33.23 | 0.50 | 1.53% | 32.86 | 33.25 | 32.54 | 396,370 |
| Feb 22 2024 | 32.73 | 0.08 | 0.25% | 32.91 | 33.2199 | 32.455 | 453,529 |
| Feb 21 2024 | 32.65 | 0.80 | 2.51% | 31.94 | 33.40 | 31.8534 | 915,247 |
| Feb 20 2024 | 31.85 | 0.14 | 0.44% | 31.24 | 31.8755 | 31.00 | 418,011 |
| Feb 16 2024 | 31.71 | -0.38 | -1.18% | 31.77 | 32.03 | 31.36 | 313,777 |
| Feb 15 2024 | 32.09 | 0.75 | 2.39% | 31.49 | 32.32 | 31.31 | 465,330 |
| Feb 14 2024 | 31.34 | 0.38 | 1.23% | 31.30 | 31.69 | 30.60 | 325,842 |
| Feb 13 2024 | 30.96 | -0.91 | -2.86% | 30.19 | 31.01 | 30.13 | 541,990 |
| Feb 12 2024 | 31.87 | 0.24 | 0.76% | 31.62 | 32.40 | 31.615 | 511,171 |
| Feb 09 2024 | 31.63 | 0.23 | 0.73% | 31.41 | 31.82 | 30.96 | 488,383 |
