G-III Apparel Gp (NQ: GIII )

30.42 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 47.20 49.39 46.72 49.36 558,932 +2.24(+4.75%)
Jan 28, 2016 46.53 47.27 45.68 47.12 355,038 +1.34(+2.93%)
Jan 27, 2016 45.61 46.29 44.58 45.78 371,879 -0.19(-0.41%)
Jan 26, 2016 45.17 46.02 44.17 45.97 326,960 +1.14(+2.54%)
Jan 25, 2016 45.04 45.55 44.60 44.83 374,497 -0.55(-1.21%)
Jan 22, 2016 44.28 45.38 43.66 45.38 506,472 +1.87(+4.30%)
Jan 21, 2016 41.47 43.90 41.24 43.51 453,380 +2.18(+5.27%)
Jan 20, 2016 40.18 41.83 39.50 41.33 527,549 +0.43(+1.05%)
Jan 19, 2016 42.44 42.45 40.06 40.90 437,942 -1.04(-2.48%)
Jan 15, 2016 41.78 41.94 41.94 41.94 401,000 -1.12(-2.60%)
Jan 14, 2016 44.27 44.46 40.96 43.06 556,180 -1.03(-2.34%)
Jan 13, 2016 44.17 45.10 43.73 44.09 617,865 +0.01(+0.02%)
Jan 12, 2016 44.30 45.20 41.81 44.08 454,863 +0.47(+1.08%)
Jan 11, 2016 43.55 45.37 42.25 43.61 360,857 +0.23(+0.53%)
Jan 08, 2016 45.78 46.45 43.06 43.38 522,810 -2.22(-4.87%)
Jan 07, 2016 43.63 46.57 43.17 45.60 688,136 +0.95(+2.13%)
Jan 06, 2016 44.34 44.98 43.11 44.65 824,626 -0.47(-1.04%)
Jan 05, 2016 46.42 47.08 45.04 45.12 548,245 +0.04(+0.09%)
Jan 04, 2016 43.37 45.18 43.37 45.08 551,482 +0.82(+1.85%)
Dec 31, 2015 45.07 44.26 44.26 44.26 479,500 -0.89(-1.97%)
Dec 30, 2015 46.23 46.77 45.08 45.15 205,979 -1.31(-2.82%)
Dec 29, 2015 45.83 46.85 45.70 46.46 274,767 +0.78(+1.71%)
Dec 28, 2015 45.31 45.76 44.75 45.68 362,672 +0.22(+0.48%)
Dec 24, 2015 45.38 45.46 45.46 45.46 172,500 -0.23(-0.50%)
Dec 23, 2015 46.10 46.41 45.50 45.69 242,287 +0.11(+0.24%)
Dec 22, 2015 44.95 45.63 44.29 45.58 261,269 +1.00(+2.24%)
Dec 21, 2015 45.99 45.99 44.24 44.58 440,044 -0.68(-1.50%)
Dec 18, 2015 46.14 46.41 45.23 45.26 1,049,178 -1.00(-2.16%)
Dec 17, 2015 47.57 47.58 45.85 46.26 436,761 -1.31(-2.75%)
Dec 16, 2015 47.15 48.16 46.55 47.57 443,489 +0.56(+1.19%)
Dec 15, 2015 48.11 48.39 46.49 47.01 489,183 -0.66(-1.38%)
Dec 14, 2015 47.36 48.43 47.25 47.67 504,771 -0.07(-0.15%)
Dec 11, 2015 47.65 49.02 46.70 47.74 641,249 -0.95(-1.95%)
Dec 10, 2015 49.72 50.52 48.49 48.69 636,802 -0.82(-1.66%)
Dec 09, 2015 50.00 51.08 48.83 49.51 475,157 -1.01(-2.00%)
Dec 08, 2015 50.24 50.79 49.58 50.52 370,824 -0.03(-0.06%)
Dec 07, 2015 51.72 51.94 50.25 50.55 750,740 -1.61(-3.09%)
Dec 04, 2015 51.12 52.68 51.09 52.16 564,038 +1.08(+2.11%)
Dec 03, 2015 52.00 52.55 50.25 51.08 720,134 -0.94(-1.81%)
Dec 02, 2015 50.59 53.43 48.65 52.02 1,401,871 +4.63(+9.77%)
Dec 01, 2015 46.08 47.69 45.35 47.39 836,713 +1.52(+3.31%)
Nov 30, 2015 47.35 47.39 45.23 45.87 575,681 -1.60(-3.37%)
Nov 27, 2015 48.03 48.32 47.20 47.47 200,019 -0.31(-0.65%)
Nov 25, 2015 48.02 47.78 47.78 47.78 325,900 -0.19(-0.40%)
Nov 24, 2015 46.39 48.70 46.12 47.97 517,064 +1.14(+2.43%)
Nov 23, 2015 45.72 47.42 45.50 46.83 556,664 +1.05(+2.29%)
Nov 20, 2015 43.92 45.83 43.57 45.78 538,532 +2.45(+5.65%)
Nov 19, 2015 42.76 43.46 42.58 43.33 308,424 +0.37(+0.86%)
Nov 18, 2015 42.50 43.28 42.50 42.96 328,807 +0.48(+1.13%)
Nov 17, 2015 42.81 43.46 41.80 42.48 491,108 -0.63(-1.46%)
Nov 16, 2015 42.01 43.17 41.49 43.11 551,854 +1.30(+3.11%)
Nov 13, 2015 43.66 44.00 40.41 41.81 777,643 -2.67(-6.00%)
Nov 12, 2015 42.30 46.56 41.79 44.48 1,036,964 +1.72(+4.02%)
Nov 11, 2015 46.60 47.13 41.16 42.76 1,676,199 -5.54(-11.47%)
Nov 10, 2015 47.30 48.79 45.13 48.30 1,266,860 +0.96(+2.03%)
Nov 09, 2015 51.69 51.69 47.07 47.34 1,119,256 -4.25(-8.24%)
Nov 06, 2015 53.92 54.22 51.44 51.59 631,741 -2.28(-4.23%)
Nov 05, 2015 54.00 54.15 53.10 53.87 493,813 +0.26(+0.48%)
Nov 04, 2015 54.65 54.75 53.08 53.61 243,235 -0.77(-1.42%)
Nov 03, 2015 53.35 54.70 53.00 54.38 449,716 +1.27(+2.39%)
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.