G-III Apparel Gp (NQ: GIII )

31.66 USD +1.24 (+4.08%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 67.92 70.37 67.61 69.33 393,070 +1.19(+1.75%)
Aug 28, 2015 68.20 69.33 67.61 68.14 256,592 -0.37(-0.54%)
Aug 27, 2015 66.26 68.51 66.26 68.51 336,670 +2.86(+4.36%)
Aug 26, 2015 64.92 66.09 63.02 65.65 258,448 +2.15(+3.39%)
Aug 25, 2015 64.93 65.82 63.38 63.50 304,247 +1.10(+1.76%)
Aug 24, 2015 60.03 64.45 58.47 62.40 456,575 -2.37(-3.66%)
Aug 21, 2015 66.16 66.88 63.91 64.77 391,199 -2.42(-3.60%)
Aug 20, 2015 68.63 68.96 67.03 67.19 209,749 -2.30(-3.31%)
Aug 19, 2015 69.28 69.68 68.40 69.49 188,366 +0.05(+0.07%)
Aug 18, 2015 69.99 70.89 69.22 69.44 189,512 -0.63(-0.90%)
Aug 17, 2015 69.92 70.12 68.99 70.07 160,141 +0.36(+0.52%)
Aug 14, 2015 67.69 70.13 67.69 69.71 320,068 +1.75(+2.58%)
Aug 13, 2015 65.88 68.61 65.00 67.96 479,026 +2.19(+3.33%)
Aug 12, 2015 70.15 70.15 63.08 65.77 1,207,901 -5.29(-7.44%)
Aug 11, 2015 69.95 71.27 69.43 71.06 221,480 +0.87(+1.24%)
Aug 10, 2015 69.78 70.72 69.10 70.19 289,708 +0.95(+1.37%)
Aug 07, 2015 69.51 70.05 68.58 69.24 281,311 -0.67(-0.96%)
Aug 06, 2015 70.81 70.99 68.51 69.91 259,633 -0.75(-1.06%)
Aug 05, 2015 69.28 71.11 69.28 70.66 270,436 +1.40(+2.02%)
Aug 04, 2015 69.35 70.62 68.52 69.26 314,289 -0.46(-0.66%)
Aug 03, 2015 72.35 73.00 69.17 69.72 244,743 -2.51(-3.48%)
Jul 31, 2015 71.46 72.65 70.87 72.23 302,165 +1.00(+1.40%)
Jul 30, 2015 69.78 71.66 69.78 71.23 208,261 +1.02(+1.45%)
Jul 29, 2015 69.42 70.69 68.74 70.21 256,927 +0.87(+1.25%)
Jul 28, 2015 69.41 69.56 68.04 69.34 246,747 +0.18(+0.26%)
Jul 27, 2015 69.01 69.88 68.15 69.16 257,287 -0.33(-0.47%)
Jul 24, 2015 69.68 70.01 69.09 69.49 163,586 -0.34(-0.49%)
Jul 23, 2015 71.63 71.99 69.73 69.83 258,374 -1.46(-2.05%)
Jul 22, 2015 69.69 71.60 69.16 71.29 370,079 +1.81(+2.61%)
Jul 21, 2015 70.86 70.86 68.96 69.48 372,320 -1.15(-1.63%)
Jul 20, 2015 70.28 71.00 70.11 70.63 238,644 +0.06(+0.09%)
Jul 17, 2015 71.21 71.21 70.01 70.57 247,320 -0.18(-0.25%)
Jul 16, 2015 71.89 72.37 70.51 70.75 439,150 -0.80(-1.12%)
Jul 15, 2015 72.81 72.96 71.44 71.55 179,347 -1.26(-1.73%)
Jul 14, 2015 72.97 72.97 71.76 72.81 259,678 -0.09(-0.12%)
Jul 13, 2015 72.35 73.93 72.00 72.90 230,609 +1.13(+1.57%)
Jul 10, 2015 71.02 71.97 70.46 71.77 219,595 +0.79(+1.11%)
Jul 09, 2015 71.56 71.82 70.73 70.98 208,787 +0.23(+0.33%)
Jul 08, 2015 71.17 71.60 70.10 70.75 251,594 -1.22(-1.70%)
Jul 07, 2015 71.86 72.14 69.97 71.97 279,049 +0.28(+0.39%)
Jul 06, 2015 71.82 72.47 71.49 71.69 262,009 -0.42(-0.58%)
Jul 02, 2015 71.44 72.11 72.11 72.11 366,700 +0.86(+1.21%)
Jul 01, 2015 70.82 71.62 70.36 71.25 390,114 +0.90(+1.28%)
Jun 30, 2015 71.86 71.89 70.19 70.35 533,328 -0.62(-0.87%)
Jun 29, 2015 71.38 72.28 70.46 70.97 743,915 -1.11(-1.54%)
Jun 26, 2015 71.08 72.40 71.04 72.08 440,843 +1.26(+1.78%)
Jun 25, 2015 70.24 70.93 70.04 70.82 239,447 +0.83(+1.19%)
Jun 24, 2015 70.60 70.71 69.74 69.99 236,365 -0.76(-1.07%)
Jun 23, 2015 71.19 72.10 70.50 70.75 417,799 +0.31(+0.44%)
Jun 22, 2015 69.71 70.71 69.42 70.44 309,513 +1.27(+1.84%)
Jun 19, 2015 69.51 69.75 69.02 69.17 264,861 -0.15(-0.22%)
Jun 18, 2015 68.62 69.86 68.40 69.32 340,394 +0.69(+1.01%)
Jun 17, 2015 68.39 69.03 68.10 68.63 287,001 +0.26(+0.38%)
Jun 16, 2015 67.19 68.82 66.95 68.37 390,008 +1.44(+2.15%)
Jun 15, 2015 66.57 67.40 65.77 66.93 311,143 -0.05(-0.07%)
Jun 12, 2015 66.59 67.29 66.51 66.98 353,126 -0.02(-0.03%)
Jun 11, 2015 67.50 67.70 66.14 67.00 263,712 -0.25(-0.37%)
Jun 10, 2015 68.16 68.41 67.09 67.25 358,134 -0.81(-1.19%)
Jun 09, 2015 68.02 68.23 66.49 68.06 343,685 +0.59(+0.87%)
Jun 08, 2015 68.60 68.92 67.32 67.47 472,733 -1.04(-1.52%)
Jun 05, 2015 67.00 68.79 66.74 68.51 578,357 +1.20(+1.78%)
Jun 04, 2015 66.57 67.41 66.01 67.31 812,207 +0.16(+0.24%)
Jun 03, 2015 64.38 67.34 63.50 67.15 2,197,604 +7.06(+11.75%)
Jun 02, 2015 58.30 60.43 58.00 60.09 669,300 +1.92(+3.30%)
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.