G-III Apparel Gp (NQ: GIII )

30.42 USD -0.68 (-2.19%)
Official Closing Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 49.45 49.90 48.48 48.89 1,012,012 -0.61(-1.23%)
Mar 30, 2016 48.39 49.74 47.64 49.50 1,274,682 +1.53(+3.19%)
Mar 29, 2016 45.55 48.50 45.28 47.97 1,019,645 +2.34(+5.13%)
Mar 28, 2016 45.67 46.69 44.50 45.63 1,218,496 +0.27(+0.60%)
Mar 24, 2016 43.50 45.36 45.36 45.36 1,356,000 +1.53(+3.49%)
Mar 23, 2016 44.54 44.62 41.87 43.83 2,073,744 -0.69(-1.55%)
Mar 22, 2016 42.04 46.99 41.14 44.52 7,625,951 -10.71(-19.39%)
Mar 21, 2016 54.81 55.89 53.83 55.23 822,893 +0.56(+1.02%)
Mar 18, 2016 54.26 55.41 53.36 54.67 695,057 +0.94(+1.75%)
Mar 17, 2016 53.17 54.09 51.10 53.73 475,678 +0.31(+0.58%)
Mar 16, 2016 52.88 53.95 51.59 53.42 288,398 +0.21(+0.39%)
Mar 15, 2016 53.39 54.92 52.97 53.21 346,658 -0.24(-0.45%)
Mar 14, 2016 53.34 53.89 52.65 53.45 304,309 +0.10(+0.19%)
Mar 11, 2016 53.60 53.79 52.51 53.35 280,532 +0.30(+0.57%)
Mar 10, 2016 52.21 53.24 51.13 53.05 304,515 +1.01(+1.94%)
Mar 09, 2016 52.31 52.51 51.51 52.04 364,365 -0.03(-0.06%)
Mar 08, 2016 54.35 54.40 51.92 52.07 412,424 -2.55(-4.67%)
Mar 07, 2016 54.96 55.42 53.98 54.62 237,626 -0.74(-1.34%)
Mar 04, 2016 54.59 55.66 53.70 55.36 329,980 +0.66(+1.21%)
Mar 03, 2016 54.38 54.72 53.65 54.70 331,858 -0.08(-0.15%)
Mar 02, 2016 54.53 55.45 53.38 54.78 317,736 -0.10(-0.18%)
Mar 01, 2016 53.25 54.90 51.77 54.88 441,565 +2.13(+4.04%)
Feb 29, 2016 54.23 54.99 52.67 52.75 578,178 -1.27(-2.35%)
Feb 26, 2016 50.99 54.06 49.86 54.02 663,259 +3.87(+7.72%)
Feb 25, 2016 50.30 50.78 49.22 50.15 354,446 +0.17(+0.34%)
Feb 24, 2016 48.05 50.10 47.62 49.98 280,011 +1.23(+2.52%)
Feb 23, 2016 49.33 49.42 47.98 48.75 351,348 -0.35(-0.71%)
Feb 22, 2016 49.25 49.88 48.93 49.10 297,152 +0.49(+1.01%)
Feb 19, 2016 48.86 49.14 47.26 48.61 290,379 -0.49(-1.00%)
Feb 18, 2016 49.10 49.76 48.23 49.10 201,188 -0.03(-0.06%)
Feb 17, 2016 47.93 49.36 47.36 49.13 459,721 +1.99(+4.22%)
Feb 16, 2016 46.40 47.34 45.76 47.14 370,466 +1.43(+3.13%)
Feb 12, 2016 45.04 45.71 45.71 45.71 417,300 +1.29(+2.90%)
Feb 11, 2016 44.16 45.59 43.34 44.42 188,155 -0.21(-0.47%)
Feb 10, 2016 45.75 46.33 44.48 44.63 276,497 -0.94(-2.06%)
Feb 09, 2016 45.96 47.01 44.99 45.57 321,070 -1.13(-2.42%)
Feb 08, 2016 45.82 47.10 44.95 46.70 574,582 +0.24(+0.52%)
Feb 05, 2016 49.76 49.98 45.94 46.46 534,594 -3.59(-7.17%)
Feb 04, 2016 50.14 51.01 48.65 50.05 357,988 -0.56(-1.11%)
Feb 03, 2016 51.07 52.74 49.12 50.61 337,793 -0.29(-0.57%)
Feb 02, 2016 49.65 52.74 49.65 50.90 672,389 +1.60(+3.25%)
Feb 01, 2016 48.64 49.70 47.87 49.30 382,152 -0.06(-0.12%)
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%)
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.