G-III Apparel Gp (NQ: GIII )

15.39 +0.08 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 69.54 70.05 68.93 69.49 301,492 -0.04(-0.06%)
Feb 27, 2014 69.26 69.81 68.78 69.53 169,894 +0.05(+0.07%)
Feb 26, 2014 68.00 70.15 67.36 69.48 309,710 +1.91(+2.83%)
Feb 25, 2014 65.21 67.85 65.21 67.57 458,245 +2.18(+3.33%)
Feb 24, 2014 65.53 65.73 64.46 65.39 289,877 +0.33(+0.51%)
Feb 21, 2014 65.20 65.57 64.56 65.06 204,318 +0.32(+0.49%)
Feb 20, 2014 65.89 66.19 64.00 64.74 226,637 -1.07(-1.63%)
Feb 19, 2014 65.09 66.52 65.09 65.81 238,168 +0.53(+0.81%)
Feb 18, 2014 67.78 68.47 65.11 65.28 269,382 -2.36(-3.49%)
Feb 14, 2014 67.13 67.64 67.64 67.64 310,200 +0.44(+0.65%)
Feb 13, 2014 65.69 67.50 65.30 67.20 260,914 +1.01(+1.53%)
Feb 12, 2014 66.57 67.07 66.10 66.19 278,243 -0.38(-0.57%)
Feb 11, 2014 66.55 67.40 66.19 66.57 367,108 -0.23(-0.34%)
Feb 10, 2014 67.73 67.92 66.48 66.80 263,453 -1.19(-1.75%)
Feb 07, 2014 67.93 68.71 66.96 67.99 159,404 +0.01(+0.01%)
Feb 06, 2014 66.85 69.68 66.32 67.98 246,170 +1.38(+2.07%)
Feb 05, 2014 67.28 67.40 65.21 66.60 187,978 -0.96(-1.42%)
Feb 04, 2014 66.51 68.26 65.01 67.56 322,635 +1.26(+1.90%)
Feb 03, 2014 69.55 69.55 65.72 66.30 321,622 -3.67(-5.25%)
Jan 31, 2014 70.19 70.77 69.26 69.97 303,811 -1.50(-2.10%)
Jan 30, 2014 69.87 72.19 69.87 71.47 352,371 +2.19(+3.16%)
Jan 29, 2014 69.86 70.74 68.80 69.28 478,413 -1.21(-1.72%)
Jan 28, 2014 68.84 71.19 68.09 70.49 421,472 +1.40(+2.03%)
Jan 27, 2014 69.42 70.32 68.07 69.09 276,364 +0.02(+0.03%)
Jan 24, 2014 70.61 71.76 68.29 69.07 480,955 -2.46(-3.44%)
Jan 23, 2014 71.68 72.16 70.02 71.53 333,742 -0.67(-0.93%)
Jan 22, 2014 71.91 72.65 71.09 72.20 166,465 +0.31(+0.43%)
Jan 21, 2014 72.04 72.71 70.20 71.89 369,956 +0.46(+0.64%)
Jan 17, 2014 71.21 71.43 71.43 71.43 422,000 -0.06(-0.08%)
Jan 16, 2014 71.85 72.55 70.55 71.49 286,816 -0.83(-1.15%)
Jan 15, 2014 70.97 72.50 71.22 72.32 365,049 +1.35(+1.90%)
Jan 14, 2014 70.30 71.22 70.07 70.97 472,831 +0.90(+1.28%)
Jan 13, 2014 70.28 71.11 69.43 70.07 290,393 -0.61(-0.86%)
Jan 10, 2014 69.85 70.69 68.93 70.68 258,642 +0.69(+0.99%)
Jan 09, 2014 69.51 70.60 69.18 69.99 313,219 +0.50(+0.72%)
Jan 08, 2014 70.55 73.11 67.76 69.49 674,139 -0.03(-0.04%)
Jan 07, 2014 69.52 69.89 68.87 69.52 294,832 +0.11(+0.16%)
Jan 06, 2014 70.43 70.55 69.23 69.41 259,309 -0.79(-1.13%)
Jan 03, 2014 71.38 71.54 69.51 70.20 252,600 -1.20(-1.68%)
Jan 02, 2014 73.17 73.38 70.25 71.40 442,717 -2.56(-3.46%)
Dec 31, 2013 74.18 73.96 73.96 73.96 4,841,200 -0.22(-0.30%)
Dec 30, 2013 73.20 74.47 72.82 74.18 282,987 +0.81(+1.10%)
Dec 27, 2013 73.51 73.97 72.36 73.37 158,615 +0.25(+0.34%)
Dec 26, 2013 74.49 74.75 72.21 73.12 209,074 -0.77(-1.04%)
Dec 24, 2013 71.85 74.40 71.75 73.89 278,043 +4.26(+6.12%)
Dec 23, 2013 71.33 72.20 69.18 69.63 248,712 +0.45(+0.65%)
Dec 20, 2013 67.00 69.35 66.99 69.18 267,883 +2.41(+3.61%)
Dec 19, 2013 67.07 67.58 65.78 66.77 173,673 -0.63(-0.93%)
Dec 18, 2013 66.51 67.48 65.46 67.40 140,224 +1.56(+2.37%)
Dec 17, 2013 65.88 66.38 64.84 65.84 107,277 -0.01(-0.02%)
Dec 16, 2013 65.93 66.37 65.62 65.85 185,895 -0.06(-0.09%)
Dec 13, 2013 65.82 67.59 64.87 65.91 213,950 +0.05(+0.08%)
Dec 12, 2013 65.95 66.20 64.66 65.86 155,994 -0.16(-0.24%)
Dec 11, 2013 67.40 67.58 65.37 66.02 267,519 -1.46(-2.16%)
Dec 10, 2013 68.04 68.82 67.10 67.48 364,940 -0.34(-0.51%)
Dec 09, 2013 68.78 68.97 65.68 67.83 290,663 -0.42(-0.62%)
Dec 06, 2013 68.51 69.23 67.00 68.25 0 -0.06(-0.09%)
Dec 05, 2013 66.99 68.83 65.86 68.31 0 +2.26(+3.42%)
Dec 04, 2013 63.70 66.35 63.08 66.05 1,273,715 +7.76(+13.31%)
Dec 03, 2013 57.47 58.67 57.36 58.29 0 +0.80(+1.39%)
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.