GIII(GIII)
GIII
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $29.36 | $30.56 | $29.14 | $30.47 | 364,992 |
| 5/20/2026 | $28.40 | $29.71 | $27.96 | $29.64 | 450,600 |
| 5/19/2026 | $28.88 | $29.03 | $28.27 | $28.33 | 439,100 |
| 5/18/2026 | $28.85 | $29.67 | $28.67 | $29.03 | 529,000 |
| 5/15/2026 | $29.75 | $30.46 | $28.16 | $28.73 | 965,540 |
| 5/14/2026 | $29.54 | $30.23 | $29.54 | $29.75 | 360,005 |
| 5/13/2026 | $29.64 | $29.73 | $29.07 | $29.43 | 479,741 |
| 5/12/2026 | $30.13 | $30.47 | $29.40 | $29.67 | 376,448 |
| 5/11/2026 | $31.80 | $32.06 | $30.25 | $30.26 | 481,135 |
| 5/8/2026 | $31.39 | $31.87 | $31.23 | $31.77 | 255,400 |
| 5/7/2026 | $32.10 | $32.35 | $31.22 | $31.30 | 299,131 |
| 5/6/2026 | $31.46 | $32.29 | $31.30 | $31.95 | 365,524 |
| 5/5/2026 | $30.72 | $31.40 | $30.72 | $30.95 | 380,212 |
| 5/4/2026 | $31.34 | $31.72 | $30.59 | $30.65 | 465,924 |
| 5/1/2026 | $31.24 | $31.65 | $30.93 | $31.54 | 313,013 |
| 4/30/2026 | $30.96 | $31.48 | $30.81 | $31.19 | 436,100 |
| 4/29/2026 | $31.25 | $31.78 | $30.77 | $30.90 | 484,900 |
| 4/28/2026 | $31.80 | $32.03 | $31.12 | $31.44 | 398,500 |
| 4/27/2026 | $31.30 | $31.84 | $31.24 | $31.68 | 290,600 |
| 4/24/2026 | $31.40 | $31.71 | $31.06 | $31.36 | 356,500 |
| 4/23/2026 | $31.43 | $32.02 | $31.01 | $31.50 | 288,000 |
| 4/22/2026 | $32.01 | $32.03 | $31.22 | $31.32 | 311,507 |
| 4/21/2026 | $31.44 | $32.06 | $31.44 | $31.90 | 524,400 |
| 4/20/2026 | $30.27 | $31.52 | $30.27 | $31.39 | 392,216 |
| 4/17/2026 | $30.00 | $30.96 | $30.00 | $30.49 | 513,924 |
| 4/16/2026 | $29.74 | $30.10 | $29.12 | $29.50 | 455,900 |
| 4/15/2026 | $29.48 | $30.00 | $29.40 | $29.72 | 366,100 |
| 4/14/2026 | $29.27 | $29.72 | $29.08 | $29.46 | 380,715 |
| 4/13/2026 | $29.41 | $29.54 | $28.93 | $29.31 | 384,234 |
| 4/10/2026 | $29.95 | $30.00 | $29.49 | $29.57 | 279,510 |
| 4/9/2026 | $28.93 | $29.94 | $28.93 | $29.81 | 371,046 |
| 4/8/2026 | $28.79 | $29.64 | $28.79 | $29.09 | 417,300 |
| 4/7/2026 | $28.24 | $28.40 | $27.73 | $28.14 | 353,302 |
| 4/6/2026 | $27.80 | $28.40 | $27.80 | $28.29 | 310,300 |
| 4/2/2026 | $27.30 | $28.02 | $26.87 | $28.00 | 627,921 |
| 4/1/2026 | $27.67 | $28.48 | $27.60 | $27.66 | 742,533 |
| 3/31/2026 | $27.24 | $28.00 | $26.90 | $27.70 | 585,814 |
| 3/30/2026 | $26.76 | $27.33 | $26.73 | $27.01 | 638,603 |
| 3/27/2026 | $26.64 | $26.79 | $26.24 | $26.55 | 643,936 |
| 3/26/2026 | $26.70 | $27.37 | $26.70 | $26.89 | 449,605 |
| 3/25/2026 | $27.03 | $27.48 | $25.91 | $27.13 | 793,900 |
| 3/24/2026 | $27.08 | $27.88 | $26.94 | $26.96 | 613,941 |
| 3/23/2026 | $27.58 | $27.69 | $27.00 | $27.22 | 582,115 |
| 3/20/2026 | $26.99 | $27.17 | $26.51 | $26.64 | 1.31M |
| 3/19/2026 | $25.98 | $27.22 | $25.91 | $27.05 | 636,517 |
| 3/18/2026 | $25.77 | $26.52 | $25.74 | $26.05 | 653,051 |
| 3/17/2026 | $25.75 | $26.20 | $25.56 | $25.77 | 874,547 |
| 3/16/2026 | $26.52 | $26.59 | $25.69 | $25.74 | 1.04M |
| 3/13/2026 | $25.67 | $26.65 | $25.03 | $26.38 | 1.31M |
| 3/12/2026 | $26.16 | $26.94 | $24.61 | $26.19 | 2.40M |
| 3/11/2026 | $29.64 | $30.08 | $29.01 | $29.57 | 592,710 |
| 3/10/2026 | $29.14 | $30.57 | $28.89 | $29.62 | 595,928 |
| 3/9/2026 | $28.80 | $29.30 | $28.01 | $29.26 | 674,039 |
| 3/6/2026 | $29.43 | $29.76 | $28.85 | $29.44 | 395,226 |
| 3/5/2026 | $30.38 | $30.82 | $29.74 | $30.16 | 362,700 |
| 3/4/2026 | $30.66 | $30.88 | $29.65 | $30.68 | 379,100 |
| 3/3/2026 | $29.51 | $30.55 | $29.27 | $30.45 | 457,400 |
| 3/2/2026 | $29.10 | $30.59 | $29.10 | $30.56 | 430,033 |
| 2/27/2026 | $31.54 | $31.54 | $30.47 | $30.59 | 516,246 |
| 2/26/2026 | $31.40 | $31.87 | $30.90 | $31.77 | 370,800 |
| 2/25/2026 | $31.17 | $31.34 | $30.64 | $31.19 | 444,200 |
| 2/24/2026 | $30.83 | $31.25 | $30.52 | $31.05 | 394,423 |
| 2/23/2026 | $31.64 | $31.75 | $30.03 | $30.60 | 531,800 |
| 2/20/2026 | $31.60 | $32.80 | $31.37 | $31.89 | 751,600 |