G-III Apparel Gp (NQ: GIII )

14.10 +0.29 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 81.38 82.39 80.93 81.66 246,111 -0.17(-0.21%)
Jun 27, 2014 82.79 84.28 81.61 81.83 351,354 -1.24(-1.49%)
Jun 26, 2014 81.77 83.39 81.13 83.07 283,591 +0.97(+1.18%)
Jun 25, 2014 78.71 83.54 78.65 82.10 1,430,272 +4.47(+5.76%)
Jun 24, 2014 79.19 80.35 77.40 77.63 287,881 -2.74(-3.41%)
Jun 23, 2014 80.87 81.25 79.76 80.37 87,728 -0.22(-0.27%)
Jun 20, 2014 81.20 81.69 80.41 80.59 205,793 -0.54(-0.67%)
Jun 19, 2014 81.92 82.02 80.72 81.13 76,510 -0.71(-0.87%)
Jun 18, 2014 81.13 82.01 80.58 81.84 147,331 +0.39(+0.48%)
Jun 17, 2014 80.74 81.75 80.08 81.45 171,950 +0.45(+0.56%)
Jun 16, 2014 80.56 81.64 80.30 81.00 111,479 +0.58(+0.72%)
Jun 13, 2014 80.69 80.98 79.31 80.42 133,620 -0.03(-0.04%)
Jun 12, 2014 80.92 80.95 79.99 80.45 130,210 -0.90(-1.11%)
Jun 11, 2014 82.49 83.12 81.16 81.35 175,128 -1.48(-1.79%)
Jun 10, 2014 82.50 83.51 82.07 82.83 369,991 +0.16(+0.19%)
Jun 06, 2014 83.36 83.70 81.64 82.67 234,445 -0.50(-0.60%)
Jun 05, 2014 82.70 83.75 80.80 83.17 264,087 +0.41(+0.50%)
Jun 04, 2014 83.00 83.00 81.28 82.76 296,782 +0.22(+0.27%)
Jun 03, 2014 79.08 83.31 76.71 82.54 936,377 +6.62(+8.72%)
Jun 02, 2014 73.45 76.28 73.02 75.92 471,772 +2.60(+3.55%)
May 30, 2014 72.73 73.61 72.55 73.32 139,393 +0.59(+0.81%)
May 29, 2014 72.28 73.11 71.43 72.73 121,432 +0.85(+1.18%)
May 28, 2014 72.75 72.75 70.95 71.88 180,536 -1.27(-1.74%)
May 27, 2014 73.10 73.73 72.12 73.15 111,414 +0.75(+1.04%)
May 23, 2014 72.33 72.40 72.40 72.40 254,000 -0.17(-0.23%)
May 22, 2014 72.38 73.07 71.24 72.57 95,025 +0.19(+0.26%)
May 21, 2014 71.78 74.59 71.09 72.38 151,043 +1.19(+1.67%)
May 20, 2014 72.80 73.02 70.75 71.19 199,919 -2.02(-2.76%)
May 19, 2014 72.32 73.43 72.28 73.21 94,823 +0.61(+0.84%)
May 16, 2014 70.42 72.65 70.21 72.60 121,591 +2.22(+3.15%)
May 15, 2014 71.24 71.27 69.47 70.38 131,770 -1.36(-1.90%)
May 14, 2014 72.88 73.44 71.54 71.74 137,892 -1.40(-1.91%)
May 13, 2014 73.63 74.68 72.14 73.14 208,857 -0.49(-0.67%)
May 12, 2014 70.96 73.95 70.13 73.63 166,254 +3.06(+4.34%)
May 09, 2014 69.20 71.11 68.81 70.57 165,464 +0.91(+1.31%)
May 08, 2014 70.61 72.47 69.25 69.66 112,996 -1.07(-1.51%)
May 07, 2014 70.82 70.82 68.45 70.73 110,988 -0.06(-0.08%)
May 06, 2014 73.40 74.15 70.66 70.79 228,327 -2.76(-3.75%)
May 05, 2014 71.93 73.95 71.37 73.55 141,634 +1.09(+1.50%)
May 02, 2014 72.50 74.51 72.11 72.46 155,172 -0.04(-0.06%)
May 01, 2014 71.81 73.30 70.66 72.50 172,022 +0.73(+1.02%)
Apr 30, 2014 72.34 72.34 70.96 71.77 211,108 -0.82(-1.13%)
Apr 29, 2014 73.94 74.51 72.45 72.59 107,088 -1.08(-1.47%)
Apr 28, 2014 73.06 74.30 71.39 73.67 206,774 +1.01(+1.39%)
Apr 25, 2014 72.47 73.33 71.67 72.66 166,499 -0.03(-0.04%)
Apr 24, 2014 72.93 74.34 71.15 72.69 127,483 +0.08(+0.11%)
Apr 23, 2014 73.48 73.53 72.50 72.61 164,243 -0.35(-0.48%)
Apr 22, 2014 73.09 73.73 72.50 72.96 104,078 +0.07(+0.10%)
Apr 21, 2014 72.85 73.35 71.91 72.89 99,319 +0.10(+0.14%)
Apr 17, 2014 74.53 72.79 72.79 72.79 452,200 -1.86(-2.49%)
Apr 16, 2014 72.96 74.88 72.10 74.65 160,703 +2.65(+3.68%)
Apr 15, 2014 72.24 72.78 70.85 72.00 272,738 -0.09(-0.12%)
Apr 14, 2014 72.77 73.30 71.48 72.09 116,500 +0.10(+0.14%)
Apr 11, 2014 71.79 72.99 71.32 71.99 206,932 -0.54(-0.74%)
Apr 10, 2014 74.98 75.49 72.27 72.53 305,349 -2.30(-3.07%)
Apr 09, 2014 72.69 74.91 72.00 74.83 189,844 +2.57(+3.56%)
Apr 08, 2014 71.57 72.72 70.75 72.26 279,272 +0.99(+1.39%)
Apr 07, 2014 72.61 72.93 70.13 71.27 274,373 -1.47(-2.02%)
Apr 04, 2014 74.01 74.90 72.05 72.74 226,761 -0.52(-0.71%)
Apr 03, 2014 74.90 74.90 72.63 73.26 194,136 -1.69(-2.25%)
Apr 02, 2014 74.87 75.69 73.60 74.95 197,980 +0.14(+0.19%)
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.