G-III Apparel Gp (NQ: GIII )

28.21 USD -0.13 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 43.37 45.18 43.37 45.08 551,482 +0.82(+1.85%)
Dec 31, 2015 45.07 44.26 44.26 44.26 479,500 -0.89(-1.97%)
Dec 30, 2015 46.23 46.77 45.08 45.15 205,979 -1.31(-2.82%)
Dec 29, 2015 45.83 46.85 45.70 46.46 274,767 +0.78(+1.71%)
Dec 28, 2015 45.31 45.76 44.75 45.68 362,672 +0.22(+0.48%)
Dec 24, 2015 45.38 45.46 45.46 45.46 172,500 -0.23(-0.50%)
Dec 23, 2015 46.10 46.41 45.50 45.69 242,287 +0.11(+0.24%)
Dec 22, 2015 44.95 45.63 44.29 45.58 261,269 +1.00(+2.24%)
Dec 21, 2015 45.99 45.99 44.24 44.58 440,044 -0.68(-1.50%)
Dec 18, 2015 46.14 46.41 45.23 45.26 1,049,178 -1.00(-2.16%)
Dec 17, 2015 47.57 47.58 45.85 46.26 436,761 -1.31(-2.75%)
Dec 16, 2015 47.15 48.16 46.55 47.57 443,489 +0.56(+1.19%)
Dec 15, 2015 48.11 48.39 46.49 47.01 489,183 -0.66(-1.38%)
Dec 14, 2015 47.36 48.43 47.25 47.67 504,771 -0.07(-0.15%)
Dec 11, 2015 47.65 49.02 46.70 47.74 641,249 -0.95(-1.95%)
Dec 10, 2015 49.72 50.52 48.49 48.69 636,802 -0.82(-1.66%)
Dec 09, 2015 50.00 51.08 48.83 49.51 475,157 -1.01(-2.00%)
Dec 08, 2015 50.24 50.79 49.58 50.52 370,824 -0.03(-0.06%)
Dec 07, 2015 51.72 51.94 50.25 50.55 750,740 -1.61(-3.09%)
Dec 04, 2015 51.12 52.68 51.09 52.16 564,038 +1.08(+2.11%)
Dec 03, 2015 52.00 52.55 50.25 51.08 720,134 -0.94(-1.81%)
Dec 02, 2015 50.59 53.43 48.65 52.02 1,401,871 +4.63(+9.77%)
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.