NasdaqGS - Delayed Quote • USD
G-III Apparel Group, Ltd. (GIII)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 28.99 | 29.23 | 28.71 | 29.06 | 29.06 | 417,100 |
Apr 23, 2024 | 28.00 | 29.13 | 27.88 | 28.95 | 28.95 | 627,400 |
Apr 22, 2024 | 27.75 | 28.21 | 27.60 | 27.84 | 27.84 | 270,700 |
Apr 19, 2024 | 27.06 | 27.72 | 27.06 | 27.64 | 27.64 | 337,600 |
Apr 18, 2024 | 27.46 | 27.71 | 26.99 | 27.15 | 27.15 | 286,600 |
Apr 17, 2024 | 28.13 | 28.21 | 27.10 | 27.28 | 27.28 | 417,500 |
Apr 16, 2024 | 27.01 | 27.89 | 26.72 | 27.75 | 27.75 | 425,200 |
Apr 15, 2024 | 27.15 | 27.38 | 26.78 | 27.12 | 27.12 | 586,800 |
Apr 12, 2024 | 27.63 | 27.72 | 26.79 | 27.12 | 27.12 | 331,600 |
Apr 11, 2024 | 27.79 | 27.96 | 27.13 | 27.91 | 27.91 | 480,800 |
Apr 10, 2024 | 27.29 | 27.91 | 26.80 | 27.52 | 27.52 | 695,300 |
Apr 9, 2024 | 28.65 | 28.79 | 27.75 | 28.12 | 28.12 | 378,000 |
Apr 8, 2024 | 28.40 | 28.87 | 28.12 | 28.32 | 28.32 | 451,200 |
Apr 5, 2024 | 27.38 | 28.45 | 27.32 | 28.16 | 28.16 | 598,800 |
Apr 4, 2024 | 28.18 | 28.55 | 28.00 | 28.03 | 28.03 | 670,100 |
Apr 3, 2024 | 27.23 | 28.01 | 27.23 | 27.59 | 27.59 | 491,000 |
Apr 2, 2024 | 27.64 | 27.83 | 27.16 | 27.73 | 27.73 | 774,200 |
Apr 1, 2024 | 29.13 | 29.13 | 28.46 | 28.53 | 28.53 | 514,200 |
Mar 28, 2024 | 29.07 | 29.27 | 28.69 | 29.01 | 29.01 | 555,500 |
Mar 27, 2024 | 28.10 | 28.97 | 27.75 | 28.80 | 28.80 | 523,500 |
Mar 26, 2024 | 27.99 | 28.25 | 27.68 | 27.78 | 27.78 | 480,600 |
Mar 25, 2024 | 27.33 | 27.55 | 26.99 | 27.43 | 27.43 | 667,000 |
Mar 22, 2024 | 28.35 | 28.53 | 27.31 | 27.36 | 27.36 | 534,500 |
Mar 21, 2024 | 28.15 | 28.84 | 28.06 | 28.52 | 28.52 | 542,700 |
Mar 20, 2024 | 27.29 | 28.35 | 27.19 | 28.15 | 28.15 | 583,400 |
Mar 19, 2024 | 26.30 | 27.45 | 26.15 | 27.35 | 27.35 | 519,000 |
Mar 18, 2024 | 26.17 | 26.91 | 25.51 | 26.34 | 26.34 | 1,254,700 |
Mar 15, 2024 | 26.43 | 26.58 | 24.82 | 26.19 | 26.19 | 3,754,100 |
Mar 14, 2024 | 25.67 | 27.07 | 24.56 | 26.67 | 26.67 | 2,269,300 |
Mar 13, 2024 | 30.10 | 30.87 | 30.10 | 30.33 | 30.33 | 932,800 |
Mar 12, 2024 | 29.51 | 30.50 | 29.51 | 30.38 | 30.38 | 602,900 |
Mar 11, 2024 | 29.59 | 29.84 | 28.88 | 29.50 | 29.50 | 696,700 |
Mar 8, 2024 | 29.76 | 30.30 | 29.24 | 29.58 | 29.58 | 464,500 |
Mar 7, 2024 | 29.31 | 29.75 | 29.28 | 29.68 | 29.68 | 464,700 |
Mar 6, 2024 | 29.68 | 29.96 | 28.92 | 29.30 | 29.30 | 501,200 |
Mar 5, 2024 | 29.19 | 30.09 | 29.19 | 29.49 | 29.49 | 517,400 |
Mar 4, 2024 | 30.96 | 31.44 | 28.78 | 29.73 | 29.73 | 1,324,300 |
Mar 1, 2024 | 33.50 | 33.50 | 32.78 | 33.24 | 33.24 | 452,600 |
Feb 29, 2024 | 32.56 | 33.36 | 32.22 | 33.27 | 33.27 | 650,500 |
Feb 28, 2024 | 32.83 | 33.10 | 30.33 | 32.05 | 32.05 | 1,102,100 |
Feb 27, 2024 | 33.92 | 34.16 | 33.19 | 33.65 | 33.65 | 475,700 |
Feb 26, 2024 | 32.99 | 34.48 | 32.75 | 33.51 | 33.51 | 1,109,500 |
Feb 23, 2024 | 32.86 | 33.25 | 32.54 | 33.23 | 33.23 | 396,200 |
Feb 22, 2024 | 32.91 | 33.22 | 32.46 | 32.73 | 32.73 | 453,500 |
Feb 21, 2024 | 31.94 | 33.40 | 31.85 | 32.65 | 32.65 | 915,100 |
Feb 20, 2024 | 31.24 | 31.88 | 31.00 | 31.85 | 31.85 | 418,000 |
Feb 16, 2024 | 31.77 | 32.03 | 31.36 | 31.71 | 31.71 | 313,800 |
Feb 15, 2024 | 31.49 | 32.32 | 31.31 | 32.09 | 32.09 | 465,300 |
Feb 14, 2024 | 31.30 | 31.69 | 30.60 | 31.34 | 31.34 | 325,800 |
Feb 13, 2024 | 30.19 | 31.01 | 30.13 | 30.96 | 30.96 | 542,000 |
Feb 12, 2024 | 31.62 | 32.40 | 31.62 | 31.87 | 31.87 | 511,200 |
Feb 9, 2024 | 31.41 | 31.82 | 30.96 | 31.63 | 31.63 | 489,800 |
Feb 8, 2024 | 30.12 | 31.42 | 29.95 | 31.40 | 31.40 | 450,100 |
Feb 7, 2024 | 30.24 | 30.24 | 29.46 | 29.89 | 29.89 | 371,200 |
Feb 6, 2024 | 29.15 | 30.06 | 29.15 | 30.02 | 30.02 | 426,700 |
Feb 5, 2024 | 29.04 | 29.80 | 28.28 | 29.36 | 29.36 | 665,400 |
Feb 2, 2024 | 30.30 | 30.30 | 29.73 | 30.16 | 30.16 | 445,100 |
Feb 1, 2024 | 30.26 | 30.98 | 30.07 | 30.90 | 30.90 | 546,000 |
Jan 31, 2024 | 31.43 | 31.79 | 30.06 | 30.09 | 30.09 | 652,000 |
Jan 30, 2024 | 31.37 | 31.80 | 31.20 | 31.58 | 31.58 | 562,700 |
Jan 29, 2024 | 30.81 | 31.56 | 30.81 | 31.54 | 31.54 | 519,700 |
Jan 26, 2024 | 31.09 | 31.26 | 30.55 | 30.91 | 30.91 | 375,900 |
Jan 25, 2024 | 30.60 | 30.80 | 30.27 | 30.74 | 30.74 | 384,400 |
Jan 24, 2024 | 30.86 | 30.86 | 29.86 | 30.22 | 30.22 | 555,300 |
Jan 23, 2024 | 30.82 | 31.11 | 30.35 | 30.43 | 30.43 | 547,200 |
Jan 22, 2024 | 30.19 | 30.60 | 29.93 | 30.48 | 30.48 | 547,100 |
Jan 19, 2024 | 30.45 | 30.63 | 29.45 | 29.90 | 29.90 | 716,100 |
Jan 18, 2024 | 30.57 | 30.61 | 29.67 | 30.39 | 30.39 | 558,200 |
Jan 17, 2024 | 30.67 | 31.04 | 30.10 | 30.63 | 30.63 | 604,800 |
Jan 16, 2024 | 30.49 | 31.33 | 29.64 | 31.19 | 31.19 | 795,000 |
Jan 12, 2024 | 31.79 | 31.93 | 31.20 | 31.78 | 31.78 | 464,000 |
Jan 11, 2024 | 31.57 | 31.79 | 30.92 | 31.38 | 31.38 | 552,000 |
Jan 10, 2024 | 31.65 | 32.21 | 31.38 | 31.93 | 31.93 | 458,000 |
Jan 9, 2024 | 31.59 | 31.79 | 31.26 | 31.61 | 31.61 | 635,900 |
Jan 8, 2024 | 31.82 | 32.53 | 31.63 | 32.08 | 32.08 | 573,700 |
Jan 5, 2024 | 32.06 | 32.44 | 31.49 | 31.63 | 31.63 | 530,400 |
Jan 4, 2024 | 32.32 | 32.32 | 31.83 | 32.14 | 32.14 | 463,800 |
Jan 3, 2024 | 33.06 | 33.24 | 32.23 | 32.31 | 32.31 | 697,000 |
Jan 2, 2024 | 33.61 | 33.85 | 33.07 | 33.54 | 33.54 | 680,400 |
Dec 29, 2023 | 33.87 | 34.06 | 33.57 | 33.98 | 33.98 | 501,800 |
Dec 28, 2023 | 33.96 | 34.05 | 33.53 | 34.03 | 34.03 | 384,300 |
Dec 27, 2023 | 34.12 | 34.22 | 33.49 | 34.00 | 34.00 | 364,100 |
Dec 26, 2023 | 33.91 | 34.01 | 33.56 | 33.96 | 33.96 | 409,300 |
Dec 22, 2023 | 33.29 | 33.87 | 32.78 | 33.56 | 33.56 | 458,800 |
Dec 21, 2023 | 33.75 | 33.88 | 33.19 | 33.71 | 33.71 | 552,000 |
Dec 20, 2023 | 34.55 | 34.65 | 33.30 | 33.37 | 33.37 | 638,600 |
Dec 19, 2023 | 34.42 | 35.05 | 34.27 | 34.91 | 34.91 | 644,400 |
Dec 18, 2023 | 35.49 | 35.49 | 33.84 | 34.17 | 34.17 | 953,400 |
Dec 15, 2023 | 35.20 | 35.68 | 34.75 | 35.41 | 35.41 | 3,598,800 |
Dec 14, 2023 | 34.28 | 35.05 | 33.51 | 35.02 | 35.02 | 848,900 |
Dec 13, 2023 | 33.68 | 34.32 | 33.30 | 33.73 | 33.73 | 744,000 |
Dec 12, 2023 | 32.90 | 33.90 | 32.60 | 33.86 | 33.86 | 864,400 |
Dec 11, 2023 | 31.97 | 33.02 | 31.53 | 32.97 | 32.97 | 809,200 |
Dec 8, 2023 | 30.15 | 31.78 | 30.09 | 31.74 | 31.74 | 758,700 |
Dec 7, 2023 | 29.10 | 30.34 | 29.08 | 30.07 | 30.07 | 679,900 |
Dec 6, 2023 | 29.64 | 30.17 | 28.73 | 28.80 | 28.80 | 752,800 |
Dec 5, 2023 | 31.08 | 31.82 | 28.00 | 29.24 | 29.24 | 1,330,300 |
Dec 4, 2023 | 29.02 | 29.93 | 29.02 | 29.64 | 29.64 | 762,800 |
Dec 1, 2023 | 28.55 | 29.19 | 28.25 | 29.17 | 29.17 | 648,500 |
Nov 30, 2023 | 28.68 | 28.97 | 27.91 | 28.77 | 28.77 | 570,200 |
Nov 29, 2023 | 29.31 | 29.87 | 28.80 | 28.81 | 28.81 | 662,000 |
Nov 28, 2023 | 28.31 | 28.84 | 27.93 | 28.82 | 28.82 | 506,500 |
Nov 27, 2023 | 28.20 | 28.51 | 27.74 | 28.35 | 28.35 | 557,200 |
Nov 24, 2023 | 27.77 | 28.39 | 27.55 | 28.27 | 28.27 | 139,700 |
Nov 22, 2023 | 28.04 | 28.57 | 27.59 | 27.64 | 27.64 | 334,700 |
Nov 21, 2023 | 28.34 | 28.49 | 27.71 | 27.89 | 27.89 | 336,400 |
Nov 20, 2023 | 28.02 | 28.71 | 27.83 | 28.58 | 28.58 | 441,700 |
Nov 17, 2023 | 27.57 | 28.30 | 27.41 | 28.06 | 28.06 | 421,400 |
Nov 16, 2023 | 27.68 | 27.68 | 26.69 | 27.21 | 27.21 | 496,200 |
Nov 15, 2023 | 27.92 | 28.45 | 27.43 | 27.45 | 27.45 | 820,200 |
Nov 14, 2023 | 27.47 | 27.90 | 27.21 | 27.90 | 27.90 | 514,300 |
Nov 13, 2023 | 26.06 | 26.50 | 25.66 | 26.36 | 26.36 | 401,600 |
Nov 10, 2023 | 25.78 | 26.28 | 25.51 | 26.22 | 26.22 | 396,400 |
Nov 9, 2023 | 26.47 | 26.61 | 25.70 | 25.73 | 25.73 | 386,600 |
Nov 8, 2023 | 27.49 | 27.49 | 26.30 | 26.33 | 26.33 | 469,200 |
Nov 7, 2023 | 27.07 | 27.42 | 26.83 | 27.41 | 27.41 | 325,600 |
Nov 6, 2023 | 27.15 | 27.40 | 26.86 | 27.11 | 27.11 | 383,300 |
Nov 3, 2023 | 27.32 | 27.50 | 26.80 | 27.18 | 27.18 | 634,600 |
Nov 2, 2023 | 25.55 | 26.88 | 25.48 | 26.61 | 26.61 | 926,800 |
Nov 1, 2023 | 25.51 | 25.61 | 24.76 | 25.32 | 25.32 | 469,600 |
Oct 31, 2023 | 25.20 | 25.73 | 25.10 | 25.55 | 25.55 | 413,800 |
Oct 30, 2023 | 24.98 | 25.36 | 24.82 | 25.26 | 25.26 | 419,500 |
Oct 27, 2023 | 24.83 | 24.97 | 24.34 | 24.57 | 24.57 | 319,400 |
Oct 26, 2023 | 25.13 | 25.39 | 24.66 | 24.90 | 24.90 | 324,600 |
Oct 25, 2023 | 25.12 | 25.53 | 24.91 | 25.07 | 25.07 | 543,400 |
Oct 24, 2023 | 24.58 | 25.39 | 24.58 | 25.24 | 25.24 | 416,700 |
Oct 23, 2023 | 24.60 | 25.08 | 24.26 | 24.55 | 24.55 | 508,200 |
Oct 20, 2023 | 25.01 | 25.02 | 24.49 | 24.72 | 24.72 | 313,600 |
Oct 19, 2023 | 25.34 | 25.48 | 24.87 | 25.01 | 25.01 | 324,000 |
Oct 18, 2023 | 25.31 | 25.57 | 25.14 | 25.29 | 25.29 | 331,800 |
Oct 17, 2023 | 24.09 | 26.03 | 24.09 | 25.65 | 25.65 | 655,200 |
Oct 16, 2023 | 23.62 | 24.32 | 23.62 | 24.23 | 24.23 | 359,800 |
Oct 13, 2023 | 23.91 | 23.93 | 23.22 | 23.40 | 23.40 | 428,800 |
Oct 12, 2023 | 24.91 | 24.91 | 23.75 | 23.93 | 23.93 | 447,000 |
Oct 11, 2023 | 24.14 | 24.79 | 24.06 | 24.78 | 24.78 | 469,800 |
Oct 10, 2023 | 23.79 | 24.45 | 23.74 | 24.23 | 24.23 | 297,100 |
Oct 9, 2023 | 23.39 | 23.85 | 23.08 | 23.84 | 23.84 | 404,400 |
Oct 6, 2023 | 23.56 | 23.66 | 23.15 | 23.42 | 23.42 | 429,700 |
Oct 5, 2023 | 24.33 | 24.50 | 23.42 | 23.53 | 23.53 | 417,100 |
Oct 4, 2023 | 24.25 | 24.50 | 23.95 | 24.31 | 24.31 | 559,500 |
Oct 3, 2023 | 24.72 | 24.88 | 24.20 | 24.43 | 24.43 | 566,400 |
Oct 2, 2023 | 25.00 | 25.16 | 24.69 | 24.80 | 24.80 | 663,400 |
Sep 29, 2023 | 25.17 | 25.36 | 24.83 | 24.92 | 24.92 | 1,321,200 |
Sep 28, 2023 | 24.73 | 25.02 | 24.61 | 24.90 | 24.90 | 653,700 |
Sep 27, 2023 | 24.20 | 24.61 | 23.97 | 24.48 | 24.48 | 506,500 |
Sep 26, 2023 | 23.86 | 24.32 | 23.85 | 23.95 | 23.95 | 529,000 |
Sep 25, 2023 | 23.84 | 24.24 | 23.69 | 24.08 | 24.08 | 371,300 |
Sep 22, 2023 | 24.45 | 24.58 | 23.92 | 23.98 | 23.98 | 484,800 |
Sep 21, 2023 | 24.73 | 24.84 | 24.23 | 24.42 | 24.42 | 727,000 |
Sep 20, 2023 | 24.99 | 25.15 | 24.69 | 24.94 | 24.94 | 557,400 |
Sep 19, 2023 | 25.14 | 25.18 | 24.67 | 24.77 | 24.77 | 494,600 |
Sep 18, 2023 | 25.20 | 25.24 | 24.07 | 25.09 | 25.09 | 683,500 |
Sep 15, 2023 | 24.81 | 25.99 | 24.55 | 25.24 | 25.24 | 2,989,700 |
Sep 14, 2023 | 24.53 | 24.93 | 24.19 | 24.81 | 24.81 | 622,100 |
Sep 13, 2023 | 24.57 | 24.70 | 23.82 | 24.42 | 24.42 | 645,100 |
Sep 12, 2023 | 24.39 | 24.61 | 23.98 | 24.48 | 24.48 | 786,900 |
Sep 11, 2023 | 23.95 | 24.35 | 23.48 | 24.25 | 24.25 | 1,212,200 |
Sep 8, 2023 | 24.00 | 24.23 | 23.36 | 23.65 | 23.65 | 1,218,300 |
Sep 7, 2023 | 23.19 | 24.47 | 21.08 | 23.98 | 23.98 | 1,777,600 |
Sep 6, 2023 | 19.37 | 19.53 | 19.00 | 19.30 | 19.30 | 408,700 |
Sep 5, 2023 | 19.98 | 19.98 | 19.27 | 19.40 | 19.40 | 430,900 |
Sep 1, 2023 | 19.92 | 20.52 | 19.92 | 20.19 | 20.19 | 244,500 |
Aug 31, 2023 | 19.84 | 20.17 | 19.69 | 19.85 | 19.85 | 221,000 |
Aug 30, 2023 | 19.27 | 19.98 | 19.13 | 19.84 | 19.84 | 368,300 |
Aug 29, 2023 | 18.88 | 19.32 | 18.82 | 19.17 | 19.17 | 156,400 |
Aug 28, 2023 | 18.91 | 19.30 | 18.72 | 18.85 | 18.85 | 186,500 |
Aug 25, 2023 | 19.00 | 19.34 | 18.47 | 18.70 | 18.70 | 248,300 |
Aug 24, 2023 | 19.10 | 19.25 | 18.70 | 18.87 | 18.87 | 286,800 |
Aug 23, 2023 | 19.16 | 19.26 | 18.84 | 19.17 | 19.17 | 198,400 |
Aug 22, 2023 | 19.90 | 20.18 | 19.18 | 19.20 | 19.20 | 374,000 |
Aug 21, 2023 | 20.80 | 20.84 | 20.08 | 20.10 | 20.10 | 280,500 |
Aug 18, 2023 | 20.35 | 20.84 | 20.13 | 20.78 | 20.78 | 254,000 |
Aug 17, 2023 | 20.81 | 20.97 | 20.56 | 20.63 | 20.63 | 264,900 |
Aug 16, 2023 | 21.02 | 21.31 | 20.66 | 20.68 | 20.68 | 274,400 |
Aug 15, 2023 | 20.77 | 21.16 | 20.71 | 20.98 | 20.98 | 548,300 |
Aug 14, 2023 | 21.68 | 21.68 | 20.49 | 20.90 | 20.90 | 1,126,600 |
Aug 11, 2023 | 21.47 | 21.74 | 20.96 | 21.71 | 21.71 | 312,600 |
Aug 10, 2023 | 21.77 | 22.47 | 21.44 | 21.62 | 21.62 | 669,200 |
Aug 9, 2023 | 21.50 | 21.55 | 20.97 | 21.50 | 21.50 | 635,700 |
Aug 8, 2023 | 20.82 | 21.49 | 20.75 | 21.46 | 21.46 | 341,100 |
Aug 7, 2023 | 21.04 | 21.22 | 20.86 | 21.17 | 21.17 | 317,200 |
Aug 4, 2023 | 20.81 | 21.28 | 20.74 | 20.86 | 20.86 | 260,300 |
Aug 3, 2023 | 20.43 | 20.83 | 20.16 | 20.79 | 20.79 | 368,400 |
Aug 2, 2023 | 20.62 | 20.71 | 20.19 | 20.46 | 20.46 | 385,500 |
Aug 1, 2023 | 20.60 | 20.94 | 20.44 | 20.90 | 20.90 | 379,900 |
Jul 31, 2023 | 20.65 | 20.81 | 20.31 | 20.71 | 20.71 | 340,800 |
Jul 28, 2023 | 20.58 | 20.80 | 20.43 | 20.66 | 20.66 | 223,900 |
Jul 27, 2023 | 20.57 | 20.81 | 20.25 | 20.38 | 20.38 | 295,600 |
Jul 26, 2023 | 20.26 | 20.73 | 20.21 | 20.54 | 20.54 | 240,900 |
Jul 25, 2023 | 20.31 | 20.66 | 20.11 | 20.31 | 20.31 | 205,600 |
Jul 24, 2023 | 20.35 | 20.64 | 20.18 | 20.40 | 20.40 | 324,500 |
Jul 21, 2023 | 21.00 | 21.00 | 20.01 | 20.16 | 20.16 | 388,900 |
Jul 20, 2023 | 20.66 | 20.90 | 20.43 | 20.88 | 20.88 | 303,700 |
Jul 19, 2023 | 20.54 | 20.89 | 20.22 | 20.69 | 20.69 | 477,900 |
Jul 18, 2023 | 20.08 | 20.59 | 20.00 | 20.45 | 20.45 | 377,300 |
Jul 17, 2023 | 20.15 | 20.42 | 19.70 | 20.01 | 20.01 | 506,000 |
Jul 14, 2023 | 19.98 | 20.22 | 19.55 | 20.21 | 20.21 | 409,300 |
Jul 13, 2023 | 20.28 | 20.28 | 19.84 | 19.88 | 19.88 | 315,700 |
Jul 12, 2023 | 20.51 | 20.51 | 20.06 | 20.18 | 20.18 | 532,900 |
Jul 11, 2023 | 19.71 | 20.13 | 19.54 | 20.09 | 20.09 | 358,900 |
Jul 10, 2023 | 18.89 | 19.53 | 18.79 | 19.53 | 19.53 | 352,200 |
Jul 7, 2023 | 18.90 | 19.10 | 18.71 | 18.74 | 18.74 | 516,200 |
Jul 6, 2023 | 19.02 | 19.14 | 18.53 | 18.92 | 18.92 | 381,400 |
Jul 5, 2023 | 19.72 | 19.72 | 19.07 | 19.29 | 19.29 | 519,600 |
Jul 3, 2023 | 19.40 | 19.97 | 19.39 | 19.94 | 19.94 | 300,400 |
Jun 30, 2023 | 20.63 | 20.79 | 19.20 | 19.27 | 19.27 | 610,900 |
Jun 29, 2023 | 20.09 | 20.75 | 20.03 | 20.55 | 20.55 | 545,200 |
Jun 28, 2023 | 19.76 | 19.94 | 19.56 | 19.90 | 19.90 | 513,200 |
Jun 27, 2023 | 19.51 | 19.80 | 19.26 | 19.75 | 19.75 | 399,100 |
Jun 26, 2023 | 19.21 | 19.84 | 19.21 | 19.28 | 19.28 | 353,600 |
Jun 23, 2023 | 19.58 | 19.82 | 19.18 | 19.37 | 19.37 | 994,200 |
Jun 22, 2023 | 20.11 | 20.15 | 19.74 | 19.95 | 19.95 | 650,700 |
Jun 21, 2023 | 20.03 | 20.35 | 19.93 | 20.19 | 20.19 | 366,900 |
Jun 20, 2023 | 19.66 | 20.22 | 19.38 | 20.10 | 20.10 | 532,000 |
Jun 16, 2023 | 20.09 | 20.27 | 19.32 | 19.54 | 19.54 | 1,487,400 |
Jun 15, 2023 | 19.75 | 20.07 | 19.70 | 19.98 | 19.98 | 441,700 |
Jun 14, 2023 | 20.13 | 20.44 | 19.66 | 19.94 | 19.94 | 502,000 |
Jun 13, 2023 | 19.88 | 20.19 | 19.68 | 20.00 | 20.00 | 442,500 |
Jun 12, 2023 | 20.18 | 20.24 | 19.80 | 19.98 | 19.98 | 521,900 |
Jun 9, 2023 | 20.62 | 20.98 | 20.09 | 20.19 | 20.19 | 464,000 |
Jun 8, 2023 | 20.41 | 20.52 | 19.88 | 20.29 | 20.29 | 533,500 |
Jun 7, 2023 | 21.15 | 21.94 | 19.79 | 20.33 | 20.33 | 1,210,600 |
Jun 6, 2023 | 18.00 | 21.00 | 17.76 | 20.98 | 20.98 | 2,360,500 |
Jun 5, 2023 | 16.59 | 16.66 | 16.23 | 16.39 | 16.39 | 560,600 |
Jun 2, 2023 | 16.44 | 16.96 | 16.44 | 16.84 | 16.84 | 443,500 |
Jun 1, 2023 | 16.08 | 16.30 | 15.83 | 16.02 | 16.02 | 401,900 |
May 31, 2023 | 16.84 | 16.97 | 15.94 | 16.08 | 16.08 | 798,000 |
May 30, 2023 | 17.47 | 17.60 | 16.92 | 17.05 | 17.05 | 408,700 |
May 26, 2023 | 16.83 | 17.37 | 16.83 | 17.32 | 17.32 | 238,200 |
May 25, 2023 | 17.00 | 17.17 | 16.58 | 16.78 | 16.78 | 358,600 |
May 24, 2023 | 17.33 | 17.43 | 16.68 | 16.94 | 16.94 | 435,400 |
May 23, 2023 | 16.75 | 17.44 | 16.66 | 17.12 | 17.12 | 350,600 |
May 22, 2023 | 16.48 | 16.79 | 16.46 | 16.75 | 16.75 | 310,700 |
May 19, 2023 | 17.29 | 17.29 | 16.10 | 16.44 | 16.44 | 418,900 |
May 18, 2023 | 16.90 | 17.35 | 16.86 | 17.31 | 17.31 | 316,100 |
May 17, 2023 | 16.27 | 16.93 | 16.04 | 16.92 | 16.92 | 310,800 |
May 16, 2023 | 16.92 | 16.92 | 16.03 | 16.27 | 16.27 | 303,000 |
May 15, 2023 | 16.35 | 16.80 | 16.33 | 16.66 | 16.66 | 375,200 |
May 12, 2023 | 16.59 | 16.81 | 16.12 | 16.21 | 16.21 | 302,200 |
May 11, 2023 | 16.18 | 16.52 | 15.99 | 16.48 | 16.48 | 356,500 |
May 10, 2023 | 16.42 | 16.52 | 15.94 | 16.14 | 16.14 | 323,900 |
May 9, 2023 | 16.02 | 16.31 | 15.74 | 16.13 | 16.13 | 369,400 |
May 8, 2023 | 15.81 | 16.37 | 15.73 | 16.20 | 16.20 | 460,700 |
May 5, 2023 | 15.11 | 15.80 | 15.11 | 15.69 | 15.69 | 351,300 |
May 4, 2023 | 14.82 | 14.90 | 14.49 | 14.75 | 14.75 | 523,400 |
May 3, 2023 | 15.13 | 15.34 | 14.87 | 14.95 | 14.95 | 426,400 |
May 2, 2023 | 15.68 | 15.69 | 14.81 | 15.17 | 15.17 | 417,700 |
May 1, 2023 | 15.75 | 16.09 | 15.74 | 15.80 | 15.80 | 515,900 |
Apr 28, 2023 | 15.47 | 15.73 | 15.43 | 15.70 | 15.70 | 477,200 |
Apr 27, 2023 | 15.51 | 15.58 | 15.15 | 15.55 | 15.55 | 411,200 |
Apr 26, 2023 | 15.25 | 15.70 | 15.25 | 15.35 | 15.35 | 506,800 |
Apr 25, 2023 | 16.16 | 16.16 | 15.25 | 15.25 | 15.25 | 681,900 |
Related Tickers
OXM Oxford Industries, Inc.
107.25
-0.48%
DLA Delta Apparel, Inc.
2.5600
0.00%
COLM Columbia Sportswear Company
79.78
+1.00%
MONRY Moncler S.p.A.
73.88
+4.59%
KITEX.NS Kitex Garments Limited
202.70
-1.15%
HNNMY H & M Hennes & Mauritz AB (publ)
3.2300
-2.71%
NICH Nitches Inc.
0.0004
+14.29%
VNCE Vince Holding Corp.
2.5500
-9.25%
KMD.NZ KMD Brands Limited
0.5500
0.00%
PVH PVH Corp.
112.87
+0.20%