G-III Apparel Group LTD. Common Stockのデータ

G-III Apparel Group LTD. Common Stockの基本情報

名前 G-III Apparel Group LTD. Common Stock
ティッカー GIII
国 United States
上場年 1989.0
セクター Consumer Non-Durables

G-III Apparel Group LTD. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.13 29.02 29.81 29.36 427300.0 29.36
2021-02-12 29.8 29.0 29.36 29.51 251600.0 29.51
2021-02-11 30.52 29.17 30.01 29.64 464400.0 29.64
2021-02-10 30.43 28.87 29.93 29.89 521600.0 29.89
2021-02-09 30.11 29.05 29.87 29.51 324500.0 29.51
2021-02-08 29.94 28.91 29.49 29.79 330500.0 29.79
2021-02-05 29.51 28.08 28.99 29.49 407000.0 29.49
2021-02-04 28.52 27.56 27.88 28.29 327700.0 28.29
2021-02-03 28.08 26.64 26.92 27.66 554600.0 27.66
2021-02-02 26.82 25.83 26.71 26.31 1093200.0 26.31
2021-02-01 27.59 24.68 27.27 26.39 600300.0 26.39
2021-01-29 28.48 26.57 27.79 27.04 820200.0 27.04
2021-01-28 28.05 26.75 27.1 27.45 783400.0 27.45
2021-01-27 27.17 24.78 25.41 26.88 688100.0 26.88
2021-01-26 27.33 26.07 27.33 26.23 558400.0 26.23
2021-01-25 27.66 25.78 26.27 26.57 734000.0 26.57
2021-01-22 27.01 25.94 26.74 26.96 385600.0 26.96
2021-01-21 27.77 26.71 27.55 26.9 313900.0 26.9
2021-01-20 27.72 26.62 27.24 27.47 322400.0 27.47
2021-01-19 28.25 26.64 28.21 26.9 436900.0 26.9
2021-01-15 27.85 26.92 27.66 27.55 435500.0 27.55
2021-01-14 28.81 27.59 28.3 27.99 381900.0 27.99
2021-01-13 29.14 27.41 29.14 27.75 637200.0 27.75
2021-01-12 29.63 26.95 27.19 29.39 1221000.0 29.39
2021-01-11 27.76 25.92 26.03 27.18 413600.0 27.18
2021-01-08 27.43 26.26 27.43 26.9 511200.0 26.9
2021-01-07 27.31 26.44 26.7 27.07 851400.0 27.07
2021-01-06 26.95 24.06 24.53 26.44 858100.0 26.44
2021-01-05 24.5 23.21 23.21 23.94 493300.0 23.94
2021-01-04 24.27 22.7 23.9 23.21 499300.0 23.21
2020-12-31 24.14 23.1 23.24 23.74 462900.0 23.74
2020-12-30 23.99 22.87 23.18 23.77 451100.0 23.77
2020-12-29 23.28 22.29 23.24 22.94 696700.0 22.94
2020-12-28 24.08 22.75 23.31 23.42 567800.0 23.42
2020-12-24 23.17 22.67 23.17 22.9 153700.0 22.9
2020-12-23 23.16 22.45 22.69 23.08 429300.0 23.08
2020-12-22 22.54 21.81 22.54 22.36 477400.0 22.36
2020-12-21 22.59 21.57 22.1 22.3 514500.0 22.3
2020-12-18 23.24 22.49 22.81 22.52 1065500.0 22.52
2020-12-17 23.04 22.31 22.83 22.86 430200.0 22.86
2020-12-16 23.19 22.61 22.61 22.8 585200.0 22.8
2020-12-15 22.82 21.46 21.6 22.69 536700.0 22.69
2020-12-14 23.19 21.23 22.93 21.29 655600.0 21.29
2020-12-11 23.5 22.4 22.97 22.74 912900.0 22.74
2020-12-10 23.86 22.94 23.17 23.6 661700.0 23.6
2020-12-09 25.65 23.23 24.74 23.63 1094700.0 23.63
2020-12-08 25.93 23.56 25.13 23.96 1409900.0 23.96
2020-12-07 24.46 23.38 24.2 23.98 1375700.0 23.98
2020-12-04 24.53 23.1 23.21 24.48 1538600.0 24.48
2020-12-03 23.2 22.0 22.04 22.69 1064800.0 22.69
2020-12-02 21.95 20.67 21.36 21.79 604700.0 21.79
2020-12-01 22.01 20.64 22.01 21.6 1152400.0 21.6
2020-11-30 21.64 20.22 21.63 20.37 617100.0 20.37
2020-11-27 22.65 21.58 22.47 21.84 323500.0 21.84
2020-11-25 23.38 22.16 23.18 22.3 1110800.0 22.3
2020-11-24 24.21 23.14 23.65 23.79 933400.0 23.79
2020-11-23 23.08 21.43 21.43 22.86 813800.0 22.86
2020-11-20 21.83 20.52 21.29 21.43 1090400.0 21.43
2020-11-19 21.74 19.45 19.45 21.59 1540000.0 21.59
2020-11-18 20.41 19.45 19.62 20.16 1781800.0 20.16
2020-11-17 19.4 17.54 17.6 19.38 1374900.0 19.38
2020-11-16 17.96 16.9 16.99 17.85 838500.0 17.85
2020-11-13 16.37 15.8 15.82 16.31 386300.0 16.31
2020-11-12 16.27 15.26 16.02 15.48 1005500.0 15.48
2020-11-11 17.5 16.12 17.5 16.36 753300.0 16.36
2020-11-10 17.48 16.75 16.98 17.21 867600.0 17.21
2020-11-09 17.49 15.75 16.16 16.81 1385400.0 16.81
2020-11-06 15.33 14.11 15.08 14.27 578600.0 14.27
2020-11-05 15.17 13.78 13.92 15.11 498100.0 15.11
2020-11-04 14.33 13.36 14.33 14.02 1026600.0 14.02
2020-11-03 14.75 14.15 14.36 14.68 466500.0 14.68
2020-11-02 14.52 13.73 13.76 14.01 580800.0 14.01
2020-10-30 14.57 13.28 14.47 13.48 1162700.0 13.48
2020-10-29 14.59 13.24 13.69 14.51 810600.0 14.51
2020-10-28 13.97 13.63 13.89 13.68 557700.0 13.68
2020-10-27 14.86 14.3 14.65 14.43 345200.0 14.43
2020-10-26 14.81 13.98 14.74 14.67 630800.0 14.67
2020-10-23 15.26 14.63 14.98 15.18 579500.0 15.18
2020-10-22 14.89 13.8 13.87 14.87 565300.0 14.87
2020-10-21 14.17 13.65 14.0 13.88 396400.0 13.88
2020-10-20 14.56 13.84 14.05 13.92 552100.0 13.92
2020-10-19 14.53 13.8 13.98 13.87 636500.0 13.87
2020-10-16 14.61 13.94 14.42 13.96 427500.0 13.96
2020-10-15 14.5 13.66 13.74 14.45 467100.0 14.45
2020-10-14 14.52 13.91 14.23 14.02 445800.0 14.02
2020-10-13 14.71 14.24 14.62 14.25 576000.0 14.25
2020-10-12 15.96 14.83 15.65 14.86 621800.0 14.86
2020-10-09 15.7 14.92 15.35 15.4 735900.0 15.4
2020-10-08 15.55 14.74 15.37 15.28 867300.0 15.28
2020-10-07 15.24 14.65 14.71 15.01 1062400.0 15.01
2020-10-06 15.1 14.17 15.03 14.26 644600.0 14.26
2020-10-05 15.1 14.35 14.8 14.78 620000.0 14.78
2020-10-02 14.49 13.14 13.32 14.43 701000.0 14.43
2020-10-01 13.93 13.14 13.19 13.93 768900.0 13.93
2020-09-30 13.79 13.01 13.26 13.11 1078200.0 13.11
2020-09-29 14.25 13.04 14.15 13.1 1141600.0 13.1
2020-09-28 14.57 13.89 14.26 14.15 954700.0 14.15
2020-09-25 14.18 13.78 13.91 14.03 559000.0 14.03
2020-09-24 14.59 13.74 14.2 14.09 815900.0 14.09
2020-09-23 15.3 14.27 14.9 14.3 919100.0 14.3
2020-09-22 14.91 14.12 14.44 14.6 640500.0 14.6
2020-09-21 14.41 13.65 14.28 14.22 1203000.0 14.22
2020-09-18 15.22 14.46 14.87 14.98 1705800.0 14.98
2020-09-17 15.37 14.58 14.88 14.77 1021000.0 14.77
2020-09-16 15.43 14.5 14.55 15.08 1224100.0 15.08
2020-09-15 15.0 13.97 14.44 14.39 1342400.0 14.39
2020-09-14 14.64 14.01 14.45 14.29 1292200.0 14.29
2020-09-11 14.79 14.01 14.31 14.43 1516300.0 14.43
2020-09-10 14.29 13.06 13.06 14.1 2894200.0 14.1
2020-09-09 13.3 11.54 12.65 13.24 2423900.0 13.24
2020-09-08 12.61 11.6 11.68 12.17 1279600.0 12.17
2020-09-04 12.08 11.44 11.88 11.99 982100.0 11.99
2020-09-03 12.33 11.53 11.76 11.59 1097600.0 11.59
2020-09-02 12.07 11.3 11.66 11.67 1810200.0 11.67
2020-09-01 11.66 10.65 10.87 11.55 802500.0 11.55
2020-08-31 11.6 10.86 11.59 11.06 753800.0 11.06
2020-08-28 11.73 11.0 11.24 11.66 687100.0 11.66
2020-08-27 11.28 10.59 10.6 11.13 765600.0 11.13
2020-08-26 11.15 10.43 11.01 10.47 631300.0 10.47
2020-08-25 11.4 10.76 11.12 11.01 1122500.0 11.01
2020-08-24 11.08 10.07 10.15 11.08 962200.0 11.08
2020-08-21 10.19 9.78 10.05 10.04 1489300.0 10.04
2020-08-20 10.39 10.02 10.3 10.13 901000.0 10.13
2020-08-19 10.89 10.44 10.56 10.45 739000.0 10.45
2020-08-18 11.44 10.38 11.35 10.62 1007200.0 10.62
2020-08-17 12.22 11.5 12.22 11.55 756700.0 11.55
2020-08-14 12.37 11.63 11.83 12.24 983100.0 12.24
2020-08-13 12.26 11.46 11.46 11.94 1163900.0 11.94
2020-08-12 12.37 11.47 12.37 12.02 1572800.0 12.02
2020-08-11 12.28 11.75 11.75 12.0 1533500.0 12.0
2020-08-10 11.43 10.7 10.78 11.26 1278800.0 11.26
2020-08-07 10.78 9.7 9.86 10.64 1314700.0 10.64
2020-08-06 10.51 9.83 10.09 9.89 1985800.0 9.89
2020-08-05 11.0 10.07 10.11 10.92 1103500.0 10.92
2020-08-04 10.01 9.51 9.58 9.74 1688500.0 9.74
2020-08-03 10.0 9.3 9.98 9.63 1423400.0 9.63
2020-07-31 10.99 9.84 10.88 9.89 1266200.0 9.89
2020-07-30 11.43 10.71 11.29 10.78 895300.0 10.78
2020-07-29 11.76 11.22 11.23 11.59 606500.0 11.59
2020-07-28 11.55 11.01 11.3 11.18 650600.0 11.18
2020-07-27 11.35 10.7 11.08 11.28 949300.0 11.28
2020-07-24 11.96 11.13 11.72 11.15 734400.0 11.15
2020-07-23 12.22 11.03 11.18 11.84 1615100.0 11.84
2020-07-22 11.4 11.04 11.27 11.25 625800.0 11.25
2020-07-21 11.76 10.86 11.03 11.5 1352100.0 11.5
2020-07-20 11.46 10.61 11.37 10.78 1181500.0 10.78
2020-07-17 12.72 11.34 12.62 11.36 1848500.0 11.36
2020-07-16 12.83 11.77 12.01 12.6 1092500.0 12.6
2020-07-15 12.32 11.6 11.68 12.25 1241100.0 12.25
2020-07-14 11.41 10.85 11.24 11.0 797500.0 11.0
2020-07-13 11.65 10.7 11.01 11.31 1531900.0 11.31
2020-07-10 11.42 10.74 11.06 10.77 1972300.0 10.77
2020-07-09 11.88 11.07 11.87 11.14 1337300.0 11.14
2020-07-08 12.34 11.61 11.94 11.98 1101700.0 11.98
2020-07-07 12.69 11.81 12.61 12.03 1445500.0 12.03
2020-07-06 13.43 12.68 13.34 12.93 1227700.0 12.93
2020-07-02 13.52 12.82 13.24 12.94 1320000.0 12.94
2020-07-01 13.84 12.26 13.39 12.69 2063600.0 12.69
2020-06-30 13.46 12.74 13.07 13.29 904800.0 13.29
2020-06-29 13.36 11.83 12.02 13.28 952000.0 13.28
2020-06-26 12.76 11.5 12.46 11.67 1732800.0 11.67
2020-06-25 13.34 12.39 12.94 12.66 1399600.0 12.66
2020-06-24 13.53 12.56 13.41 13.1 1574500.0 13.1
2020-06-23 13.77 12.85 13.71 13.71 1102200.0 13.71
2020-06-22 13.37 12.45 12.82 13.3 1066500.0 13.3
2020-06-19 14.24 12.76 13.97 12.99 1695300.0 12.99
2020-06-18 14.15 13.38 13.65 13.75 1048100.0 13.75
2020-06-17 15.02 13.77 15.02 14.0 1393800.0 14.0
2020-06-16 15.42 14.17 15.25 14.91 1352100.0 14.91
2020-06-15 14.34 13.17 13.5 14.1 1597900.0 14.1
2020-06-12 15.75 13.83 15.13 14.4 1679500.0 14.4
2020-06-11 15.41 13.98 14.65 14.3 2942800.0 14.3
2020-06-10 16.97 16.11 16.83 16.26 2489700.0 16.26
2020-06-09 17.48 16.59 17.35 17.28 2110500.0 17.28
2020-06-08 18.04 16.84 17.06 18.02 1693800.0 18.02
2020-06-05 18.61 16.51 16.97 16.7 2163100.0 16.7
2020-06-04 15.68 13.49 14.5 15.66 2733700.0 15.66
2020-06-03 13.6 12.1 12.1 13.43 2438900.0 13.43
2020-06-02 11.98 11.16 11.52 11.87 2061000.0 11.87
2020-06-01 11.81 10.15 10.31 11.27 1560200.0 11.27
2020-05-29 11.11 10.17 10.88 10.33 1604000.0 10.33
2020-05-28 11.94 11.07 11.76 11.18 1346200.0 11.18
2020-05-27 12.08 10.92 11.75 11.51 2427000.0 11.51
2020-05-26 11.45 10.46 10.5 11.1 1495300.0 11.1
2020-05-22 10.28 9.61 10.22 9.94 1729300.0 9.94
2020-05-21 10.32 8.65 8.89 10.16 2218600.0 10.16
2020-05-20 9.67 8.81 9.48 8.86 2032600.0 8.86
2020-05-19 9.81 9.03 9.81 9.14 1459200.0 9.14
2020-05-18 9.98 9.19 9.44 9.81 2451700.0 9.81
2020-05-15 8.93 8.3 8.61 8.85 1861200.0 8.85
2020-05-14 9.09 7.76 8.1 8.85 1788900.0 8.85
2020-05-13 9.01 8.22 8.76 8.48 1544500.0 8.48
2020-05-12 10.13 8.88 9.79 8.92 1104800.0 8.92
2020-05-11 10.46 9.5 10.35 9.7 1213300.0 9.7
2020-05-08 10.72 9.98 10.1 10.58 1434200.0 10.58
2020-05-07 10.32 9.49 9.49 9.77 1252600.0 9.77
2020-05-06 10.13 9.39 9.84 9.4 1627800.0 9.4
2020-05-05 10.92 9.66 10.24 9.82 1402300.0 9.82
2020-05-04 10.55 9.5 9.73 9.99 753400.0 9.99
2020-05-01 10.89 10.0 10.75 10.05 1146900.0 10.05
2020-04-30 11.54 10.46 11.02 11.33 1747100.0 11.33
2020-04-29 12.49 11.25 11.82 11.25 1389600.0 11.25
2020-04-28 11.23 9.84 10.58 11.1 1361800.0 11.1
2020-04-27 10.09 8.91 8.97 9.82 928200.0 9.82
2020-04-24 9.11 8.54 8.58 8.85 884700.0 8.85
2020-04-23 8.76 8.13 8.28 8.5 1008000.0 8.5
2020-04-22 9.17 8.04 9.03 8.21 1182000.0 8.21
2020-04-21 9.1 8.61 8.7 8.76 1113700.0 8.76
2020-04-20 9.67 8.56 8.92 9.1 1391100.0 9.1
2020-04-17 10.2 9.31 9.78 9.34 1292100.0 9.34
2020-04-16 9.87 8.74 9.76 8.91 1035700.0 8.91
2020-04-15 9.89 9.25 9.66 9.75 1407800.0 9.75
2020-04-14 10.72 9.87 9.87 10.47 1060800.0 10.47
2020-04-13 10.68 9.24 10.35 9.56 1164200.0 9.56
2020-04-09 10.98 9.7 9.7 10.35 1882900.0 10.35
2020-04-08 9.72 8.76 9.46 9.43 1765600.0 9.43
2020-04-07 10.48 8.27 8.3 9.16 3476900.0 9.16
2020-04-06 7.5 6.14 6.16 7.43 2815200.0 7.43
2020-04-03 5.98 5.41 5.84 5.68 1244800.0 5.68
2020-04-02 6.8 5.65 6.31 5.87 1372300.0 5.87
2020-04-01 7.45 6.0 7.16 6.4 1795300.0 6.4
2020-03-31 7.88 7.19 7.31 7.7 1599800.0 7.7
2020-03-30 7.98 6.62 7.95 7.25 1364400.0 7.25
2020-03-27 8.01 7.01 7.86 7.75 1526400.0 7.75
2020-03-26 9.37 7.59 7.93 7.98 2303100.0 7.98
2020-03-25 8.02 6.51 6.89 7.57 1992500.0 7.57
2020-03-24 6.97 6.18 6.31 6.81 2295100.0 6.81
2020-03-23 6.7 5.56 6.46 6.0 2257800.0 6.0
2020-03-20 9.03 5.64 8.18 6.06 3824400.0 6.06
2020-03-19 7.72 4.89 5.0 7.61 3845900.0 7.61
2020-03-18 7.12 2.96 7.12 4.5 4537200.0 4.5
2020-03-17 10.78 7.03 10.78 7.32 1874100.0 7.32
2020-03-16 13.23 10.16 13.0 10.55 1352500.0 10.55
2020-03-13 15.3 13.03 14.44 15.18 1097100.0 15.18
2020-03-12 15.89 13.22 14.83 13.24 1043200.0 13.24
2020-03-11 17.95 16.13 17.56 16.19 591600.0 16.19
2020-03-10 18.5 17.25 18.1 18.28 782600.0 18.28
2020-03-09 18.14 16.56 17.91 17.33 630400.0 17.33
2020-03-06 19.86 18.79 19.0 19.2 673100.0 19.2
2020-03-05 21.38 19.54 21.0 19.66 699800.0 19.66
2020-03-04 21.82 20.96 21.43 21.82 406100.0 21.82
2020-03-03 23.18 20.73 22.1 21.13 523100.0 21.13
2020-03-02 22.41 21.3 22.41 22.08 555500.0 22.08
2020-02-28 22.38 20.93 21.1 22.36 755800.0 22.36
2020-02-27 23.7 21.8 22.48 22.0 852300.0 22.0
2020-02-26 24.29 23.05 24.03 23.24 557700.0 23.24
2020-02-25 25.05 23.67 25.05 23.74 606600.0 23.74
2020-02-24 25.2 23.92 24.34 25.03 603000.0 25.03
2020-02-21 26.31 25.44 26.2 25.68 549900.0 25.68
2020-02-20 26.58 25.79 25.87 26.5 407800.0 26.5
2020-02-19 27.03 25.79 26.94 25.92 633200.0 25.92
2020-02-18 27.17 26.48 26.68 26.73 457200.0 26.73