G-III Apparel Gp (NQ: GIII )

32.24 USD +0.38 (+1.19%)
Official Closing Price Updated: 4:24 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.10 35.38 34.63 34.99 607,622 -0.75(-2.10%)
Jan 30, 2014 34.94 36.10 34.94 35.74 704,742 +1.10(+3.16%)
Jan 29, 2014 34.93 35.37 34.40 34.64 956,826 -0.60(-1.72%)
Jan 28, 2014 34.42 35.60 34.04 35.24 842,944 +0.70(+2.03%)
Jan 27, 2014 34.71 35.16 34.03 34.54 552,728 +0.01(+0.03%)
Jan 24, 2014 35.30 35.88 34.15 34.53 961,910 -1.23(-3.44%)
Jan 23, 2014 35.84 36.08 35.01 35.76 667,484 -0.33(-0.93%)
Jan 22, 2014 35.96 36.32 35.54 36.10 332,930 +0.15(+0.43%)
Jan 21, 2014 36.02 36.35 35.10 35.95 739,912 +0.23(+0.64%)
Jan 17, 2014 35.60 35.72 35.72 35.72 844,000 -0.03(-0.08%)
Jan 16, 2014 35.92 36.28 35.28 35.74 573,632 -0.42(-1.15%)
Jan 15, 2014 35.49 36.25 35.61 36.16 730,098 +0.67(+1.90%)
Jan 14, 2014 35.15 35.61 35.03 35.49 945,662 +0.45(+1.28%)
Jan 13, 2014 35.14 35.55 34.72 35.03 580,786 -0.31(-0.86%)
Jan 10, 2014 34.92 35.35 34.47 35.34 517,284 +0.35(+0.99%)
Jan 09, 2014 34.76 35.30 34.59 34.99 626,438 +0.25(+0.72%)
Jan 08, 2014 35.28 36.56 33.88 34.74 1,348,278 -0.01(-0.04%)
Jan 07, 2014 34.76 34.95 34.44 34.76 589,664 +0.05(+0.16%)
Jan 06, 2014 35.22 35.28 34.62 34.71 518,618 -0.39(-1.13%)
Jan 03, 2014 35.69 35.77 34.76 35.10 505,200 -0.60(-1.68%)
Jan 02, 2014 36.58 36.69 35.12 35.70 885,434 -1.28(-3.46%)
Dec 31, 2013 37.09 36.98 36.98 36.98 9,682,400 -0.11(-0.30%)
Dec 30, 2013 36.60 37.24 36.41 37.09 565,974 +0.40(+1.10%)
Dec 27, 2013 36.76 36.99 36.18 36.69 317,230 +0.12(+0.34%)
Dec 26, 2013 37.24 37.38 36.10 36.56 418,148 -0.38(-1.04%)
Dec 24, 2013 35.92 37.20 35.88 36.95 556,086 +2.13(+6.12%)
Dec 23, 2013 35.67 36.10 34.59 34.81 497,424 +0.22(+0.65%)
Dec 20, 2013 33.50 34.67 33.49 34.59 535,766 +1.21(+3.61%)
Dec 19, 2013 33.53 33.79 32.89 33.38 347,346 -0.32(-0.93%)
Dec 18, 2013 33.26 33.74 32.73 33.70 280,448 +0.78(+2.37%)
Dec 17, 2013 32.94 33.19 32.42 32.92 214,554 -0.01(-0.02%)
Dec 16, 2013 32.97 33.19 32.81 32.92 371,790 -0.03(-0.09%)
Dec 13, 2013 32.91 33.79 32.44 32.96 427,900 +0.03(+0.08%)
Dec 12, 2013 32.97 33.10 32.33 32.93 311,988 -0.08(-0.24%)
Dec 11, 2013 33.70 33.79 32.69 33.01 535,038 -0.73(-2.16%)
Dec 10, 2013 34.02 34.41 33.55 33.74 729,880 -0.17(-0.51%)
Dec 09, 2013 34.39 34.49 32.84 33.91 581,326 -0.21(-0.62%)
Dec 06, 2013 34.26 34.61 33.50 34.12 0 -0.03(-0.09%)
Dec 05, 2013 33.49 34.42 32.93 34.15 0 +1.13(+3.42%)
Dec 04, 2013 31.85 33.17 31.54 33.03 2,547,430 +3.88(+13.31%)
Dec 03, 2013 28.74 29.33 28.68 29.14 0 +0.40(+1.39%)
Dec 02, 2013 30.12 30.12 28.68 28.75 469,498 -1.38(-4.58%)
Nov 29, 2013 30.08 30.50 29.72 30.12 0 +0.26(+0.89%)
Nov 27, 2013 29.93 30.36 29.57 29.86 0 +0.01(+0.02%)
Nov 26, 2013 29.86 30.18 29.32 29.86 0 -0.03(-0.10%)
Nov 25, 2013 29.60 30.02 29.27 29.89 294,502 +0.79(+2.70%)
Nov 22, 2013 28.67 29.23 28.64 29.10 0 +0.42(+1.46%)
Nov 21, 2013 28.06 28.86 27.99 28.68 249,776 +0.68(+2.45%)
Nov 20, 2013 28.29 28.45 27.89 28.00 0 -0.42(-1.48%)
Nov 19, 2013 28.71 28.88 28.19 28.42 181,136 -0.37(-1.29%)
Nov 18, 2013 29.45 29.74 28.54 28.79 0 -0.67(-2.29%)
Nov 15, 2013 29.61 29.86 28.99 29.46 0 -0.03(-0.08%)
Nov 14, 2013 29.50 29.91 29.01 29.49 0 -0.02(-0.08%)
Nov 13, 2013 27.64 29.57 27.64 29.51 0 +1.80(+6.48%)
Nov 12, 2013 27.67 27.89 26.92 27.71 0 -0.08(-0.31%)
Nov 11, 2013 27.17 28.08 27.01 27.80 0 +0.67(+2.47%)
Nov 08, 2013 27.40 28.02 26.71 27.13 0 -0.30(-1.09%)
Nov 07, 2013 28.04 28.15 27.15 27.43 255,294 -0.44(-1.58%)
Nov 06, 2013 28.24 28.56 27.86 27.87 93,730 -0.20(-0.71%)
Nov 05, 2013 27.80 28.38 27.55 28.07 0 +0.14(+0.48%)
Nov 04, 2013 28.02 28.29 27.20 27.93 188,138 -0.42(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.