G-III Apparel Gp (NQ: GIII )

29.93 USD +0.12 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 22.84 23.11 22.50 22.91 0 +0.13(+0.57%)
Aug 29, 2013 22.70 23.23 22.50 22.77 140,338 +0.07(+0.31%)
Aug 28, 2013 22.77 22.87 22.40 22.70 0 -0.09(-0.37%)
Aug 27, 2013 22.83 23.32 22.77 22.79 197,262 -0.25(-1.09%)
Aug 26, 2013 23.92 23.92 22.92 23.04 0 -0.81(-3.42%)
Aug 23, 2013 24.45 24.45 23.70 23.86 0 -0.52(-2.13%)
Aug 22, 2013 24.53 24.67 24.22 24.38 84,196 -0.05(-0.18%)
Aug 21, 2013 24.60 24.92 24.26 24.42 0 -0.33(-1.31%)
Aug 20, 2013 24.32 25.08 24.27 24.75 65,112 +0.38(+1.54%)
Aug 19, 2013 24.95 25.24 24.37 24.37 213,618 -0.62(-2.48%)
Aug 16, 2013 25.62 25.75 24.99 24.99 0 -0.81(-3.14%)
Aug 15, 2013 26.13 26.76 25.80 25.80 198,386 -0.73(-2.75%)
Aug 14, 2013 26.59 26.88 26.46 26.53 273,808 -0.07(-0.26%)
Aug 13, 2013 26.92 27.03 26.36 26.60 205,812 -0.24(-0.91%)
Aug 12, 2013 25.57 26.84 25.57 26.84 285,142 +1.19(+4.66%)
Aug 09, 2013 25.30 25.68 25.10 25.65 219,932 +0.68(+2.74%)
Aug 08, 2013 25.20 25.33 24.92 24.96 236,640 -0.11(-0.46%)
Aug 07, 2013 25.55 25.60 24.89 25.08 253,118 -0.56(-2.17%)
Aug 06, 2013 26.16 26.27 25.55 25.64 257,198 -0.65(-2.45%)
Aug 05, 2013 26.46 26.53 26.17 26.28 181,620 -0.18(-0.70%)
Aug 02, 2013 26.28 27.04 26.23 26.46 268,264 +0.07(+0.25%)
Aug 01, 2013 26.00 26.53 25.78 26.40 225,652 +0.67(+2.60%)
Jul 31, 2013 25.44 25.99 25.33 25.73 0 +0.43(+1.72%)
Jul 30, 2013 25.67 25.88 24.97 25.30 0 -0.20(-0.80%)
Jul 29, 2013 25.37 25.64 25.37 25.50 0 +0.13(+0.51%)
Jul 26, 2013 25.55 25.70 25.14 25.37 0 -0.40(-1.55%)
Jul 25, 2013 24.91 25.80 24.84 25.77 0 +0.75(+3.00%)
Jul 24, 2013 25.05 25.47 24.65 25.02 0 +0.12(+0.48%)
Jul 23, 2013 25.32 26.01 24.84 24.90 0 -0.12(-0.48%)
Jul 22, 2013 24.91 25.16 24.69 25.02 0 +0.22(+0.89%)
Jul 19, 2013 24.78 24.91 24.72 24.80 0 -0.03(-0.12%)
Jul 18, 2013 24.70 25.01 24.63 24.83 0 +0.28(+1.13%)
Jul 17, 2013 24.46 24.74 24.39 24.55 178,688 +0.17(+0.71%)
Jul 16, 2013 24.39 24.80 24.25 24.38 0 -0.04(-0.18%)
Jul 15, 2013 24.74 24.92 24.20 24.42 0 -0.26(-1.03%)
Jul 12, 2013 24.69 25.08 24.58 24.68 0 -0.06(-0.24%)
Jul 11, 2013 25.08 25.11 24.54 24.74 0 -0.01(-0.06%)
Jul 10, 2013 24.80 25.14 24.42 24.75 0 -0.04(-0.16%)
Jul 09, 2013 24.42 25.70 24.33 24.80 0 +0.47(+1.93%)
Jul 08, 2013 24.01 24.52 23.91 24.33 0 +0.38(+1.59%)
Jul 05, 2013 24.23 24.23 23.59 23.95 0 +0.08(+0.36%)
Jul 03, 2013 23.92 24.05 23.74 23.86 0 -0.17(-0.71%)
Jul 02, 2013 24.12 24.34 23.82 24.03 0 -0.18(-0.74%)
Jul 01, 2013 24.31 24.63 24.12 24.21 0 +0.15(+0.62%)
Jun 28, 2013 23.90 24.21 23.88 24.06 1,028,660 +0.16(+0.67%)
Jun 27, 2013 23.79 23.92 23.62 23.90 0 +0.25(+1.08%)
Jun 26, 2013 23.81 23.92 23.41 23.64 0 -0.02(-0.06%)
Jun 25, 2013 22.90 23.68 22.77 23.66 0 +0.90(+3.93%)
Jun 24, 2013 23.16 23.59 22.55 22.76 0 -0.67(-2.86%)
Jun 21, 2013 23.59 23.88 22.68 23.43 385,230 -0.06(-0.26%)
Jun 20, 2013 24.04 24.54 23.38 23.50 0 -0.79(-3.25%)
Jun 19, 2013 24.45 24.80 24.16 24.29 0 -0.10(-0.41%)
Jun 18, 2013 24.43 24.75 24.33 24.39 0 +0.04(+0.14%)
Jun 17, 2013 24.75 24.75 24.33 24.35 0 -0.15(-0.61%)
Jun 14, 2013 24.50 24.85 24.41 24.50 0 +0.08(+0.35%)
Jun 13, 2013 24.18 24.43 23.64 24.42 408,370 +0.17(+0.70%)
Jun 12, 2013 24.52 24.53 24.00 24.25 312,478 -0.06(-0.25%)
Jun 11, 2013 24.32 24.71 24.01 24.30 364,930 -0.33(-1.34%)
Jun 10, 2013 24.66 24.95 24.54 24.64 0 +0.25(+1.00%)
Jun 07, 2013 24.61 24.73 24.12 24.39 0 -0.11(-0.45%)
Jun 06, 2013 25.25 25.26 24.34 24.50 983,726 -0.81(-3.20%)
Jun 05, 2013 25.75 26.13 24.88 25.31 0 -0.60(-2.30%)
Jun 04, 2013 23.24 25.99 23.11 25.91 0 +4.54(+21.22%)
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.