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 (%)
Jul 31, 2014 79.67 80.34 77.11 77.67 361,697 -2.97(-3.68%)
Jul 30, 2014 81.07 81.83 79.53 80.64 131,355 +0.15(+0.19%)
Jul 29, 2014 79.00 81.80 78.51 80.49 229,416 +1.88(+2.40%)
Jul 28, 2014 79.55 80.18 79.04 78.61 148,551 -1.03(-1.30%)
Jul 25, 2014 81.29 82.11 79.52 79.64 149,658 -2.22(-2.71%)
Jul 24, 2014 79.91 82.05 79.90 81.86 287,630 +1.29(+1.60%)
Jul 23, 2014 80.07 81.43 79.32 80.57 134,290 +0.55(+0.69%)
Jul 22, 2014 79.45 80.07 78.93 80.02 95,770 +0.95(+1.20%)
Jul 21, 2014 79.63 79.63 78.41 79.07 133,337 -1.16(-1.45%)
Jul 18, 2014 78.00 80.64 77.84 80.23 170,825 +2.28(+2.92%)
Jul 17, 2014 79.11 79.88 77.70 77.95 175,016 -1.51(-1.90%)
Jul 16, 2014 78.69 80.00 77.46 79.46 303,119 +1.15(+1.47%)
Jul 15, 2014 78.41 78.95 77.09 78.31 192,776 +0.01(+0.01%)
Jul 14, 2014 79.48 80.21 78.02 78.30 142,955 -0.48(-0.61%)
Jul 11, 2014 77.56 78.97 76.44 78.78 223,014 +1.05(+1.35%)
Jul 10, 2014 78.77 78.77 76.71 77.73 220,778 -2.65(-3.30%)
Jul 09, 2014 80.89 81.60 80.16 80.38 151,484 -0.22(-0.27%)
Jul 08, 2014 81.46 82.19 79.57 80.60 187,460 -1.08(-1.32%)
Jul 07, 2014 83.35 83.87 81.63 81.68 196,040 -2.09(-2.49%)
Jul 03, 2014 82.23 83.77 83.77 83.77 227,600 +1.71(+2.08%)
Jul 02, 2014 80.70 82.59 80.69 82.06 186,311 +0.67(+0.82%)
Jul 01, 2014 82.07 83.21 80.55 81.39 332,182 -0.27(-0.33%)
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%)
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.