G-III Apparel Gp (NQ: GIII )

29.66 USD +0.39 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 50.89 50.51 50.51 50.51 746,000 -0.15(-0.29%)
Dec 30, 2014 50.22 51.40 49.52 50.65 223,390 +0.40(+0.79%)
Dec 29, 2014 49.94 50.54 49.88 50.26 247,624 +0.48(+0.96%)
Dec 26, 2014 50.10 50.62 49.10 49.78 216,732 +0.01(+0.02%)
Dec 24, 2014 49.18 49.76 49.76 49.76 481,600 +0.91(+1.86%)
Dec 23, 2014 48.65 49.28 48.35 48.85 328,930 +0.35(+0.73%)
Dec 22, 2014 48.33 49.19 48.30 48.50 511,552 -0.02(-0.04%)
Dec 19, 2014 48.99 48.99 47.60 48.52 1,106,270 -0.60(-1.21%)
Dec 18, 2014 48.94 49.18 48.00 49.12 517,652 +0.85(+1.75%)
Dec 17, 2014 47.01 48.29 46.38 48.27 476,682 +1.26(+2.68%)
Dec 16, 2014 47.21 48.54 46.51 47.01 767,002 -0.45(-0.95%)
Dec 15, 2014 47.74 48.05 46.85 47.46 509,850 +0.08(+0.17%)
Dec 12, 2014 47.16 48.49 47.16 47.38 514,322 -0.30(-0.63%)
Dec 11, 2014 47.72 48.75 47.40 47.68 330,076 +0.37(+0.77%)
Dec 10, 2014 48.26 48.62 47.00 47.31 462,726 -1.00(-2.06%)
Dec 09, 2014 47.00 48.78 46.84 48.31 491,070 +0.92(+1.93%)
Dec 08, 2014 48.07 48.45 47.18 47.40 427,728 -0.74(-1.54%)
Dec 05, 2014 48.12 49.12 47.20 48.13 669,304 +0.08(+0.18%)
Dec 04, 2014 48.01 48.86 47.57 48.05 789,324 -0.34(-0.70%)
Dec 03, 2014 45.05 49.05 44.85 48.39 2,977,600 +6.21(+14.72%)
Dec 02, 2014 41.90 42.58 41.71 42.18 475,404 +0.49(+1.18%)
Dec 01, 2014 43.97 44.22 41.53 41.69 652,608 -2.55(-5.77%)
Nov 28, 2014 43.60 44.85 43.12 44.24 323,756 +0.87(+2.01%)
Nov 26, 2014 42.49 43.38 43.38 43.38 1,022,400 +0.79(+1.87%)
Nov 25, 2014 43.06 43.50 42.33 42.58 513,408 -0.57(-1.32%)
Nov 24, 2014 42.72 43.32 42.72 43.15 511,720 +0.52(+1.22%)
Nov 21, 2014 43.47 43.68 42.49 42.63 382,082 -0.24(-0.56%)
Nov 20, 2014 42.49 43.20 42.35 42.87 355,022 +0.30(+0.70%)
Nov 19, 2014 41.49 43.24 41.28 42.57 419,258 +1.06(+2.54%)
Nov 18, 2014 40.96 41.87 40.56 41.51 208,260 +0.58(+1.42%)
Nov 17, 2014 41.97 42.33 40.78 40.94 506,274 -1.15(-2.72%)
Nov 14, 2014 41.85 42.21 41.67 42.08 261,860 +0.17(+0.41%)
Nov 13, 2014 42.19 42.35 41.72 41.91 221,090 -0.10(-0.23%)
Nov 12, 2014 40.76 42.09 40.76 42.01 456,986 +1.11(+2.71%)
Nov 11, 2014 40.56 41.07 40.12 40.90 348,842 +0.43(+1.06%)
Nov 10, 2014 40.02 40.88 40.02 40.47 301,184 +0.36(+0.90%)
Nov 07, 2014 39.95 40.12 39.58 40.10 336,474 +0.19(+0.48%)
Nov 06, 2014 39.76 40.07 39.50 39.92 315,928 +0.22(+0.55%)
Nov 05, 2014 39.33 39.73 38.95 39.70 249,118 +0.71(+1.82%)
Nov 04, 2014 39.26 39.66 38.42 38.99 267,346 -0.54(-1.38%)
Nov 03, 2014 39.75 39.94 39.21 39.53 307,380 -0.15(-0.37%)
Oct 31, 2014 39.78 39.93 39.12 39.67 475,756 +0.76(+1.97%)
Oct 30, 2014 38.26 39.02 37.85 38.91 476,886 +0.58(+1.51%)
Oct 29, 2014 38.53 38.56 38.16 38.33 212,168 -0.22(-0.57%)
Oct 28, 2014 37.49 38.60 37.30 38.55 399,890 +1.17(+3.13%)
Oct 27, 2014 37.03 37.55 37.44 37.38 219,180 -0.06(-0.16%)
Oct 24, 2014 37.02 37.58 36.99 37.44 291,720 +0.45(+1.22%)
Oct 23, 2014 37.58 37.93 36.85 36.99 313,158 -0.28(-0.75%)
Oct 22, 2014 37.83 38.24 37.13 37.27 330,734 -0.44(-1.17%)
Oct 21, 2014 37.10 37.88 36.68 37.71 415,082 +0.77(+2.08%)
Oct 20, 2014 35.78 37.02 35.33 36.94 686,326 +0.89(+2.47%)
Oct 17, 2014 39.28 39.28 35.97 36.05 2,212,294 -3.13(-7.99%)
Oct 16, 2014 38.65 39.14 38.38 39.18 419,496 -0.10(-0.24%)
Oct 15, 2014 39.10 39.90 38.61 39.28 823,968 -0.62(-1.55%)
Oct 14, 2014 40.47 40.94 39.64 39.90 519,128 -0.42(-1.03%)
Oct 13, 2014 41.01 41.01 39.85 40.31 504,902 -0.79(-1.92%)
Oct 10, 2014 40.79 41.47 40.26 41.10 440,070 +0.10(+0.24%)
Oct 09, 2014 41.71 41.71 40.35 41.00 413,990 -0.41(-0.99%)
Oct 08, 2014 40.62 41.47 40.22 41.41 458,388 +0.65(+1.61%)
Oct 07, 2014 40.89 41.22 40.62 40.76 857,826 -0.50(-1.21%)
Oct 06, 2014 42.31 42.32 41.14 41.26 430,592 -1.00(-2.37%)
Oct 03, 2014 41.89 42.52 41.71 42.26 420,480 +0.80(+1.93%)
Oct 02, 2014 40.80 41.69 40.47 41.46 335,098 +0.64(+1.57%)
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.