G-III Apparel Gp (NQ: GIII )

28.40 USD +0.11 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 57.24 57.24 56.31 56.86 389,718 -0.24(-0.42%)
May 28, 2015 56.36 57.42 56.14 57.10 300,199 +0.45(+0.79%)
May 27, 2015 56.21 57.17 54.75 56.65 405,709 -0.39(-0.68%)
May 26, 2015 57.38 57.64 56.53 57.04 164,873 -0.79(-1.37%)
May 22, 2015 57.98 57.83 57.83 57.83 190,500 -0.06(-0.10%)
May 21, 2015 57.71 58.32 57.19 57.89 182,692 -0.13(-0.22%)
May 20, 2015 58.12 58.42 57.30 58.02 175,229 +0.21(+0.36%)
May 19, 2015 58.75 59.17 57.63 57.81 187,048 -0.69(-1.18%)
May 18, 2015 57.05 58.97 56.55 58.50 292,423 +1.51(+2.65%)
May 15, 2015 56.57 57.21 56.41 56.99 136,999 +0.26(+0.46%)
May 14, 2015 56.32 57.29 55.68 56.73 207,723 +0.59(+1.05%)
May 13, 2015 56.93 57.75 55.46 56.14 287,503 -0.53(-0.94%)
May 12, 2015 56.55 57.40 55.85 56.67 143,841 -0.26(-0.46%)
May 11, 2015 57.00 57.68 56.87 56.93 101,864 -0.17(-0.30%)
May 08, 2015 57.89 58.51 57.06 57.10 152,890 -0.09(-0.16%)
May 07, 2015 56.06 57.32 55.79 57.19 156,750 +0.94(+1.67%)
May 06, 2015 56.19 56.95 55.01 56.25 268,362 +0.05(+0.09%)
May 05, 2015 56.24 57.00 55.89 56.20 204,229 -0.37(-0.65%)
May 04, 2015 57.25 57.25 56.26 56.57 230,515 -0.03(-0.06%)
May 01, 2015 55.57 57.25 55.57 56.60 529,600 +1.01(+1.83%)
Apr 30, 2015 56.72 57.02 55.26 55.59 322,138 -1.38(-2.41%)
Apr 29, 2015 57.44 57.96 56.05 56.97 378,210 -0.83(-1.43%)
Apr 28, 2015 58.74 58.74 57.17 57.79 422,752 -1.08(-1.83%)
Apr 27, 2015 59.50 59.80 58.61 58.87 455,580 -0.40(-0.67%)
Apr 24, 2015 58.52 59.99 58.15 59.26 443,434 +0.95(+1.63%)
Apr 23, 2015 58.16 58.85 57.84 58.31 337,976 +0.15(+0.27%)
Apr 22, 2015 58.90 58.90 57.81 58.16 177,472 -0.58(-0.98%)
Apr 21, 2015 58.53 58.99 58.25 58.74 172,868 +0.46(+0.78%)
Apr 20, 2015 58.42 58.90 57.71 58.28 308,112 +0.24(+0.42%)
Apr 17, 2015 58.76 58.95 57.99 58.03 253,256 -1.28(-2.16%)
Apr 16, 2015 58.76 59.34 58.70 59.31 190,010 +0.47(+0.80%)
Apr 15, 2015 59.15 59.66 58.75 58.85 187,528 +0.10(+0.18%)
Apr 14, 2015 59.08 59.29 58.27 58.74 256,806 -0.36(-0.62%)
Apr 13, 2015 58.79 60.16 58.52 59.10 272,132 +0.36(+0.61%)
Apr 10, 2015 58.99 58.99 57.99 58.74 231,448 -0.08(-0.13%)
Apr 09, 2015 58.26 59.14 57.97 58.82 328,814 +0.63(+1.08%)
Apr 08, 2015 57.58 58.26 57.58 58.19 313,910 +0.70(+1.23%)
Apr 07, 2015 56.90 58.17 56.90 57.49 421,946 +0.70(+1.23%)
Apr 06, 2015 56.55 57.87 56.28 56.78 283,558 -0.22(-0.39%)
Apr 02, 2015 56.77 57.01 57.01 57.01 1,060,800 +0.41(+0.72%)
Apr 01, 2015 56.00 57.31 55.01 56.60 369,110 +0.27(+0.48%)
Mar 31, 2015 56.05 56.80 55.67 56.33 552,048 +0.09(+0.16%)
Mar 30, 2015 56.11 57.05 55.87 56.24 256,724 +0.35(+0.62%)
Mar 27, 2015 54.78 56.12 54.76 55.89 271,802 +0.98(+1.78%)
Mar 26, 2015 54.97 55.43 54.18 54.91 416,190 -0.47(-0.86%)
Mar 25, 2015 57.10 57.42 55.12 55.38 762,476 -1.08(-1.90%)
Mar 24, 2015 57.64 57.64 54.55 56.46 1,170,296 +0.04(+0.08%)
Mar 23, 2015 56.37 56.47 55.52 56.42 751,272 +0.47(+0.84%)
Mar 20, 2015 56.32 56.94 55.47 55.95 464,668 +0.42(+0.76%)
Mar 19, 2015 54.59 55.92 54.55 55.53 283,738 +0.99(+1.82%)
Mar 18, 2015 53.69 54.95 53.00 54.53 300,700 +0.82(+1.53%)
Mar 17, 2015 53.40 53.85 52.74 53.72 257,054 +0.32(+0.60%)
Mar 16, 2015 53.64 54.03 53.13 53.40 230,154 +0.22(+0.41%)
Mar 13, 2015 52.84 53.56 52.14 53.17 219,460 +0.36(+0.68%)
Mar 12, 2015 52.15 53.10 51.79 52.81 249,490 +1.03(+1.99%)
Mar 11, 2015 50.91 51.83 50.90 51.78 260,800 +0.85(+1.67%)
Mar 10, 2015 51.46 51.46 50.52 50.94 269,808 -0.85(-1.64%)
Mar 09, 2015 53.11 53.18 51.67 51.78 262,084 -1.08(-2.05%)
Mar 06, 2015 52.89 53.60 52.20 52.87 272,688 +0.27(+0.51%)
Mar 05, 2015 52.47 53.03 51.76 52.60 158,496 +0.25(+0.49%)
Mar 04, 2015 52.47 52.64 51.59 52.35 230,542 -0.41(-0.78%)
Mar 03, 2015 53.04 53.17 51.23 52.76 301,444 -0.42(-0.79%)
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.