G-III Apparel Gp (NQ: GIII )

17.05 -0.17 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 87.19 89.69 86.25 88.49 161,878 +1.74(+2.01%)
Nov 26, 2014 84.98 86.75 86.75 86.75 511,200 +1.59(+1.87%)
Nov 25, 2014 86.12 87.00 84.65 85.16 256,704 -1.14(-1.32%)
Nov 24, 2014 85.43 86.64 85.43 86.30 255,860 +1.04(+1.22%)
Nov 21, 2014 86.95 87.36 84.97 85.26 191,041 -0.48(-0.56%)
Nov 20, 2014 84.97 86.40 84.71 85.74 177,511 +0.60(+0.70%)
Nov 19, 2014 82.98 86.48 82.56 85.14 209,629 +2.11(+2.54%)
Nov 18, 2014 81.91 83.73 81.12 83.03 104,130 +1.16(+1.42%)
Nov 17, 2014 83.94 84.65 81.55 81.87 253,137 -2.29(-2.72%)
Nov 14, 2014 83.69 84.41 83.35 84.16 130,930 +0.34(+0.41%)
Nov 13, 2014 84.38 84.71 83.45 83.82 110,545 -0.19(-0.23%)
Nov 12, 2014 81.52 84.18 81.52 84.01 228,493 +2.22(+2.71%)
Nov 11, 2014 81.12 82.14 80.23 81.79 174,421 +0.86(+1.06%)
Nov 10, 2014 80.04 81.75 80.04 80.93 150,592 +0.72(+0.90%)
Nov 07, 2014 79.89 80.23 79.16 80.21 168,237 +0.38(+0.48%)
Nov 06, 2014 79.52 80.14 79.00 79.83 157,964 +0.44(+0.55%)
Nov 05, 2014 78.65 79.46 77.90 79.39 124,559 +1.42(+1.82%)
Nov 04, 2014 78.52 79.33 76.85 77.97 133,673 -1.09(-1.38%)
Nov 03, 2014 79.50 79.88 78.41 79.06 153,690 -0.29(-0.37%)
Oct 31, 2014 79.56 79.86 78.23 79.35 237,878 +1.53(+1.97%)
Oct 30, 2014 76.53 78.04 75.70 77.82 238,443 +1.16(+1.51%)
Oct 29, 2014 77.06 77.13 76.32 76.66 106,084 -0.44(-0.57%)
Oct 28, 2014 74.99 77.19 74.60 77.10 199,945 +2.34(+3.13%)
Oct 27, 2014 74.05 75.11 74.88 74.76 109,590 -0.12(-0.16%)
Oct 24, 2014 74.04 75.15 73.99 74.88 145,860 +0.90(+1.22%)
Oct 23, 2014 75.15 75.86 73.70 73.98 156,579 -0.56(-0.75%)
Oct 22, 2014 75.66 76.49 74.27 74.54 165,367 -0.88(-1.17%)
Oct 21, 2014 74.19 75.76 73.37 75.42 207,541 +1.54(+2.08%)
Oct 20, 2014 71.55 74.04 70.67 73.88 343,163 +1.78(+2.47%)
Oct 17, 2014 78.56 78.56 71.94 72.10 1,106,147 -6.26(-7.99%)
Oct 16, 2014 77.29 78.28 76.76 78.36 209,748 -0.19(-0.24%)
Oct 15, 2014 78.20 79.80 77.22 78.55 411,984 -1.24(-1.55%)
Oct 14, 2014 80.95 81.88 79.28 79.79 259,564 -0.83(-1.03%)
Oct 13, 2014 82.03 82.03 79.70 80.62 252,451 -1.58(-1.92%)
Oct 10, 2014 81.58 82.93 80.51 82.20 220,035 +0.20(+0.24%)
Oct 09, 2014 83.41 83.41 80.70 82.00 206,995 -0.82(-0.99%)
Oct 08, 2014 81.23 82.94 80.43 82.82 229,194 +1.31(+1.61%)
Oct 07, 2014 81.78 82.44 81.24 81.51 428,913 -1.00(-1.21%)
Oct 06, 2014 84.62 84.64 82.28 82.51 215,296 -2.00(-2.37%)
Oct 03, 2014 83.78 85.04 83.42 84.51 210,240 +1.60(+1.93%)
Oct 02, 2014 81.60 83.37 80.94 82.91 167,549 +1.28(+1.57%)
Oct 01, 2014 82.54 82.91 80.80 81.63 249,022 -1.23(-1.48%)
Sep 30, 2014 84.28 84.40 82.76 82.86 191,894 -1.50(-1.78%)
Sep 29, 2014 84.26 84.97 83.95 84.36 179,323 -0.91(-1.07%)
Sep 26, 2014 83.75 85.50 82.76 85.27 213,331 +1.67(+2.00%)
Sep 25, 2014 84.23 84.48 83.06 83.60 272,357 -0.55(-0.65%)
Sep 24, 2014 82.06 84.23 80.61 84.15 294,501 +2.30(+2.81%)
Sep 23, 2014 83.19 83.52 81.30 81.85 253,413 -1.89(-2.26%)
Sep 22, 2014 85.87 85.87 82.38 83.74 211,533 -2.33(-2.71%)
Sep 19, 2014 87.42 87.44 84.87 86.07 416,494 -0.57(-0.66%)
Sep 18, 2014 87.35 87.38 86.55 86.64 219,644 -0.33(-0.38%)
Sep 17, 2014 86.19 87.44 85.72 86.97 290,487 +0.90(+1.05%)
Sep 16, 2014 84.23 86.27 83.44 86.07 286,089 +1.37(+1.62%)
Sep 15, 2014 84.82 84.89 83.78 84.70 261,284 -0.62(-0.73%)
Sep 12, 2014 84.81 85.54 84.33 85.32 187,467 +0.79(+0.93%)
Sep 11, 2014 84.26 85.12 82.97 84.53 213,543 +0.28(+0.33%)
Sep 10, 2014 84.01 84.28 82.56 84.25 202,351 +0.15(+0.18%)
Sep 09, 2014 86.48 86.48 83.66 84.10 241,093 -2.75(-3.17%)
Sep 08, 2014 86.26 88.00 85.89 86.85 168,953 +0.53(+0.61%)
Sep 05, 2014 86.10 86.64 84.83 86.32 230,920 -0.34(-0.39%)
Sep 04, 2014 88.68 89.57 85.69 86.66 261,170 -1.34(-1.52%)
Sep 03, 2014 86.50 92.00 86.15 88.00 638,699 +3.82(+4.54%)
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.