G-III Apparel Gp (NQ: GIII )

31.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 28.07 28.52 27.13 27.16 804,560 -1.02(-3.62%)
Nov 29, 2016 29.00 29.42 28.10 28.18 822,151 -0.68(-2.36%)
Nov 28, 2016 29.40 29.59 28.15 28.86 658,009 -0.74(-2.50%)
Nov 25, 2016 29.49 29.90 29.20 29.60 272,576 +0.30(+1.02%)
Nov 23, 2016 29.30 29.30 29.30 0 -0.93(-3.08%)
Nov 22, 2016 28.46 30.47 28.38 30.23 831,378 +1.94(+6.86%)
Nov 21, 2016 27.14 28.50 27.14 28.29 661,228 +1.10(+4.05%)
Nov 18, 2016 29.81 29.81 26.91 27.19 987,061 -2.62(-8.79%)
Nov 17, 2016 30.80 31.03 29.58 29.81 970,877 -0.71(-2.33%)
Nov 16, 2016 31.12 31.12 30.20 30.52 500,429 -0.66(-2.12%)
Nov 15, 2016 32.20 32.30 30.23 31.18 931,609 -1.16(-3.59%)
Nov 14, 2016 31.37 32.98 31.10 32.34 1,034,104 +1.24(+3.99%)
Nov 11, 2016 29.63 31.15 29.19 31.10 871,342 +1.30(+4.36%)
Nov 10, 2016 28.23 30.21 28.01 29.80 1,022,522 +2.70(+9.96%)
Nov 09, 2016 26.39 27.45 25.56 27.10 923,278 +0.11(+0.41%)
Nov 08, 2016 27.35 28.45 26.81 26.99 760,994 +0.64(+2.43%)
Nov 07, 2016 26.55 26.88 25.97 26.35 526,378 +0.36(+1.39%)
Nov 04, 2016 26.06 26.73 25.88 25.99 456,249 +0.06(+0.23%)
Nov 03, 2016 26.81 26.89 25.89 25.93 546,373 -0.82(-3.07%)
Nov 02, 2016 26.80 26.95 26.42 26.75 460,003 +0.01(+0.04%)
Nov 01, 2016 26.12 26.96 26.10 26.74 545,860 +0.62(+2.37%)
Oct 31, 2016 26.01 26.70 25.73 26.12 827,951 +0.07(+0.27%)
Oct 28, 2016 26.02 26.42 25.80 26.05 1,296,534 +0.21(+0.81%)
Oct 27, 2016 26.47 26.54 25.75 25.84 465,831 -0.45(-1.71%)
Oct 26, 2016 26.31 26.75 26.25 26.29 418,577 -0.09(-0.34%)
Oct 25, 2016 26.37 26.82 26.17 26.38 503,521 -0.43(-1.60%)
Oct 24, 2016 27.25 27.49 26.69 26.81 462,591 -0.14(-0.52%)
Oct 21, 2016 27.90 27.96 26.90 26.95 488,459 -1.12(-3.99%)
Oct 20, 2016 27.99 28.17 27.78 28.07 299,969 +0.09(+0.32%)
Oct 19, 2016 28.09 28.32 27.86 27.98 483,111 +0.04(+0.14%)
Oct 18, 2016 28.36 28.36 27.82 27.94 740,609 -0.03(-0.11%)
Oct 17, 2016 28.91 29.00 27.95 27.97 464,265 -0.93(-3.22%)
Oct 14, 2016 29.65 29.81 28.71 28.90 350,641 -0.58(-1.97%)
Oct 13, 2016 29.11 29.51 28.54 29.48 449,888 +0.03(+0.10%)
Oct 12, 2016 29.02 29.58 28.72 29.45 311,374 +0.55(+1.90%)
Oct 11, 2016 29.70 29.71 28.68 28.90 304,037 -0.81(-2.73%)
Oct 10, 2016 29.83 29.95 29.44 29.71 286,721 +0.17(+0.58%)
Oct 07, 2016 29.23 29.75 29.00 29.54 673,571 +0.34(+1.16%)
Oct 06, 2016 29.41 29.60 28.71 29.20 600,545 -0.19(-0.65%)
Oct 05, 2016 29.75 30.11 29.39 29.39 585,881 -0.21(-0.71%)
Oct 04, 2016 29.33 30.00 29.16 29.60 780,315 +0.41(+1.40%)
Oct 03, 2016 29.00 29.47 28.76 29.19 462,134 +0.04(+0.14%)
Sep 30, 2016 28.84 29.35 28.47 29.15 1,108,397 +0.37(+1.29%)
Sep 29, 2016 28.89 29.50 28.76 28.78 1,201,475 +0.11(+0.38%)
Sep 28, 2016 29.21 29.44 28.26 28.67 604,177 -0.42(-1.44%)
Sep 27, 2016 29.26 29.30 28.65 29.09 812,474 -0.21(-0.72%)
Sep 26, 2016 30.14 30.18 29.27 29.30 479,572 -1.09(-3.59%)
Sep 23, 2016 30.24 30.61 30.08 30.39 431,653 +0.13(+0.43%)
Sep 22, 2016 30.56 30.60 29.83 30.26 452,709 -0.03(-0.10%)
Sep 21, 2016 29.55 30.39 29.22 30.29 522,391 +0.77(+2.61%)
Sep 20, 2016 29.92 29.92 29.33 29.52 386,191 -0.17(-0.57%)
Sep 19, 2016 29.75 29.99 29.23 29.69 458,795 +0.22(+0.75%)
Sep 16, 2016 29.38 29.88 29.27 29.47 598,839 -0.21(-0.71%)
Sep 15, 2016 28.92 29.70 28.89 29.68 520,292 +0.57(+1.96%)
Sep 14, 2016 29.52 29.56 28.77 29.11 618,763 -0.41(-1.39%)
Sep 13, 2016 30.34 30.42 29.09 29.52 744,197 -0.72(-2.38%)
Sep 12, 2016 30.11 30.58 29.57 30.24 632,015 +0.09(+0.30%)
Sep 09, 2016 30.92 31.08 30.07 30.15 676,649 -0.95(-3.05%)
Sep 08, 2016 32.20 32.20 30.69 31.10 626,995 -0.97(-3.02%)
Sep 07, 2016 31.98 32.18 31.41 32.07 686,576 +0.17(+0.53%)
Sep 06, 2016 32.99 33.24 31.49 31.90 1,490,763 -0.98(-2.98%)
Sep 02, 2016 32.70 32.88 32.88 32.88 1,536,600 +0.14(+0.43%)
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.