Register to chat with like-minded investors on our interactive forums.
GIII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 33.38 | 0.62 | 1.89% | 32.68 | 33.51 | 32.35 | 390,942 |
| Oct 17 2024 | 32.76 | 0.53 | 1.64% | 32.21 | 33.18 | 31.9801 | 387,951 |
| Oct 16 2024 | 32.23 | 0.90 | 2.87% | 31.43 | 32.25 | 31.43 | 436,741 |
| Oct 15 2024 | 31.33 | 0.82 | 2.69% | 30.28 | 31.72 | 30.20 | 495,882 |
| Oct 14 2024 | 30.51 | 0.06 | 0.20% | 30.26 | 30.56 | 29.885 | 331,604 |
| Oct 11 2024 | 30.45 | 0.10 | 0.33% | 30.27 | 30.61 | 30.125 | 269,478 |
| Oct 10 2024 | 30.35 | -0.05 | -0.16% | 30.04 | 30.39 | 29.92 | 334,223 |
| Oct 09 2024 | 30.40 | 0.79 | 2.67% | 30.51 | 31.31 | 30.21 | 594,011 |
| Oct 08 2024 | 29.61 | -0.06 | -0.20% | 29.42 | 29.81 | 29.33 | 421,646 |
| Oct 07 2024 | 29.67 | -0.44 | -1.46% | 30.06 | 30.06 | 29.17 | 543,157 |
| Oct 04 2024 | 30.11 | 1.62 | 5.69% | 28.8612 | 30.13 | 28.8612 | 486,137 |
| Oct 03 2024 | 28.49 | -0.69 | -2.36% | 29.10 | 29.14 | 28.37 | 444,502 |
| Oct 02 2024 | 29.18 | -1.27 | -4.17% | 30.285 | 30.34 | 29.02 | 509,756 |
| Oct 01 2024 | 30.45 | -0.07 | -0.23% | 30.34 | 30.62 | 30.06 | 498,899 |
| Sep 30 2024 | 30.52 | 0.47 | 1.56% | 29.79 | 30.5893 | 29.6642 | 594,020 |
| Sep 27 2024 | 30.05 | -0.22 | -0.73% | 30.17 | 30.68 | 29.86 | 445,346 |
| Sep 26 2024 | 30.27 | 0.22 | 0.73% | 30.43 | 31.18 | 30.07 | 650,450 |
| Sep 25 2024 | 30.05 | -1.52 | -4.81% | 31.41 | 31.54 | 29.82 | 615,252 |
| Sep 24 2024 | 31.57 | -0.25 | -0.79% | 31.99 | 32.325 | 31.471 | 402,518 |
| Sep 23 2024 | 31.82 | 0.11 | 0.35% | 31.75 | 31.8646 | 31.29 | 494,223 |
| Sep 20 2024 | 31.71 | -0.14 | -0.44% | 31.64 | 32.01 | 31.34 | 1,804,986 |
| Sep 19 2024 | 31.85 | 0.05 | 0.16% | 32.70 | 32.74 | 31.705 | 466,203 |
| Sep 18 2024 | 31.80 | -0.26 | -0.81% | 32.37 | 32.76 | 31.60 | 510,792 |
| Sep 17 2024 | 32.06 | 0.32 | 1.01% | 32.145 | 32.595 | 31.66 | 432,218 |
| Sep 16 2024 | 31.74 | 0.55 | 1.76% | 31.47 | 32.06 | 31.37 | 501,414 |
| Sep 13 2024 | 31.19 | 1.12 | 3.72% | 30.41 | 31.19 | 30.33 | 550,476 |
| Sep 12 2024 | 30.07 | -0.50 | -1.64% | 30.57 | 30.73 | 29.865 | 563,741 |
| Sep 11 2024 | 30.57 | 0.04 | 0.13% | 30.55 | 30.625 | 29.61 | 669,483 |
| Sep 10 2024 | 30.53 | -0.32 | -1.04% | 30.89 | 30.89 | 29.82 | 946,783 |
| Sep 09 2024 | 30.85 | -1.33 | -4.13% | 32.05 | 32.41 | 30.82 | 1,053,049 |
| Sep 06 2024 | 32.18 | 1.63 | 5.34% | 30.97 | 32.455 | 30.86 | 1,160,778 |
| Sep 05 2024 | 30.55 | 5.51 | 22.00% | 27.475 | 32.095 | 27.4175 | 2,278,640 |
| Sep 04 2024 | 25.04 | -0.20 | -0.79% | 25.13 | 25.34 | 24.83 | 643,714 |
| Sep 03 2024 | 25.24 | -1.23 | -4.65% | 26.19 | 26.37 | 24.971 | 590,163 |
| Aug 30 2024 | 26.47 | 0.16 | 0.61% | 26.59 | 26.59 | 26.00 | 343,690 |
| Aug 29 2024 | 26.31 | 0.52 | 2.02% | 26.03 | 26.62 | 25.85 | 359,315 |
| Aug 28 2024 | 25.79 | -0.50 | -1.90% | 26.20 | 26.30 | 25.72 | 598,798 |
| Aug 27 2024 | 26.29 | -0.11 | -0.42% | 26.35 | 26.44 | 26.075 | 248,441 |
| Aug 26 2024 | 26.40 | -0.14 | -0.53% | 26.87 | 26.97 | 26.35 | 359,828 |
| Aug 23 2024 | 26.54 | 0.82 | 3.19% | 26.05 | 26.65 | 25.935 | 350,056 |
| Aug 22 2024 | 25.72 | -0.48 | -1.83% | 26.06 | 26.19 | 25.66 | 360,278 |
| Aug 21 2024 | 26.20 | 0.41 | 1.59% | 26.20 | 26.82 | 26.12 | 474,988 |
| Aug 20 2024 | 25.79 | -0.10 | -0.39% | 25.98 | 26.07 | 25.66 | 290,240 |
| Aug 19 2024 | 25.89 | 0.31 | 1.21% | 25.68 | 25.99 | 25.59 | 307,370 |
| Aug 16 2024 | 25.58 | 0.19 | 0.75% | 25.56 | 25.76 | 25.27 | 222,016 |
| Aug 15 2024 | 25.39 | 0.75 | 3.04% | 25.36 | 25.76 | 25.03 | 334,588 |
| Aug 14 2024 | 24.64 | -0.21 | -0.85% | 24.98 | 25.09 | 24.5801 | 370,345 |
| Aug 13 2024 | 24.85 | 0.25 | 1.02% | 25.00 | 25.42 | 24.69 | 335,610 |
| Aug 12 2024 | 24.60 | -0.28 | -1.13% | 24.86 | 25.04 | 24.45 | 304,331 |
| Aug 09 2024 | 24.88 | 0.04 | 0.16% | 24.87 | 25.18 | 24.34 | 221,103 |
| Aug 08 2024 | 24.84 | 0.70 | 2.90% | 24.75 | 25.15 | 24.19 | 321,869 |
| Aug 07 2024 | 24.14 | -0.34 | -1.39% | 25.10 | 25.29 | 23.99 | 403,106 |
| Aug 06 2024 | 24.48 | 0.43 | 1.79% | 24.05 | 24.74 | 23.48 | 371,395 |
| Aug 05 2024 | 24.05 | -0.70 | -2.83% | 22.74 | 24.20 | 22.74 | 520,503 |
| Aug 02 2024 | 24.75 | -1.91 | -7.16% | 25.37 | 25.85 | 24.65 | 399,565 |
| Aug 01 2024 | 26.66 | -0.91 | -3.30% | 27.57 | 27.63 | 26.41 | 314,140 |
| Jul 31 2024 | 27.57 | 0.53 | 1.96% | 27.29 | 28.44 | 27.04 | 356,740 |
| Jul 30 2024 | 27.04 | 0.04 | 0.15% | 27.13 | 27.49 | 26.615 | 349,268 |
| Jul 29 2024 | 27.00 | 0.35 | 1.31% | 26.70 | 27.18 | 26.58 | 458,727 |
| Jul 26 2024 | 26.65 | 0.80 | 3.09% | 26.41 | 26.91 | 26.2292 | 453,985 |
| Jul 25 2024 | 25.85 | -0.48 | -1.82% | 26.22 | 26.23 | 25.64 | 499,475 |
| Jul 24 2024 | 26.33 | -0.54 | -2.01% | 26.75 | 26.92 | 26.22 | 384,680 |
| Jul 23 2024 | 26.87 | 0.17 | 0.64% | 26.32 | 27.33 | 26.16 | 637,791 |
| Jul 22 2024 | 26.70 | 1.16 | 4.54% | 25.82 | 26.82 | 25.45 | 400,045 |
