G-III Apparel Gp (NQ: GIII )

32.89 USD -1.88 (-5.41%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.88 28.88 28.33 28.36 0 -0.61(-2.12%)
Oct 30, 2013 29.38 29.43 28.57 28.98 200,092 -0.37(-1.26%)
Oct 29, 2013 28.65 29.38 28.51 29.34 0 +0.79(+2.77%)
Oct 28, 2013 28.17 28.70 27.70 28.55 0 +0.42(+1.49%)
Oct 25, 2013 29.45 29.45 28.01 28.14 0 -1.32(-4.48%)
Oct 24, 2013 28.18 29.61 27.80 29.45 352,612 +1.35(+4.82%)
Oct 23, 2013 28.07 28.21 27.81 28.10 0 -0.09(-0.32%)
Oct 22, 2013 28.24 28.25 27.30 28.19 209,352 -0.04(-0.14%)
Oct 21, 2013 27.51 28.50 27.45 28.23 276,856 +0.82(+3.01%)
Oct 18, 2013 27.04 27.48 26.94 27.41 112,590 +0.60(+2.22%)
Oct 17, 2013 26.64 26.89 26.36 26.81 82,220 +0.03(+0.11%)
Oct 16, 2013 26.70 27.20 26.47 26.78 88,622 +0.32(+1.19%)
Oct 15, 2013 27.59 27.67 26.42 26.46 180,556 -1.28(-4.61%)
Oct 14, 2013 26.79 27.80 26.57 27.75 123,412 +0.84(+3.10%)
Oct 11, 2013 27.49 27.54 26.63 26.91 0 -0.71(-2.57%)
Oct 10, 2013 27.34 28.14 27.26 27.62 283,640 +0.59(+2.16%)
Oct 09, 2013 25.80 27.45 25.80 27.04 461,504 +1.24(+4.83%)
Oct 08, 2013 26.17 26.48 25.33 25.79 281,076 -0.45(-1.70%)
Oct 07, 2013 27.10 27.25 26.20 26.24 0 -1.01(-3.72%)
Oct 04, 2013 27.75 28.11 27.20 27.25 0 -0.48(-1.71%)
Oct 03, 2013 27.05 28.49 27.00 27.73 0 +0.74(+2.72%)
Oct 02, 2013 27.33 27.45 26.89 26.99 153,172 -0.51(-1.85%)
Oct 01, 2013 27.26 27.62 27.07 27.50 211,702 +0.20(+0.75%)
Sep 30, 2013 26.94 27.43 26.73 27.30 0 +0.01(+0.05%)
Sep 27, 2013 27.45 27.55 27.22 27.28 0 -0.24(-0.87%)
Sep 26, 2013 27.09 27.55 27.09 27.52 143,876 +0.50(+1.83%)
Sep 25, 2013 27.29 27.36 26.95 27.02 120,252 -0.25(-0.92%)
Sep 24, 2013 27.07 27.42 26.60 27.27 147,926 +0.28(+1.04%)
Sep 23, 2013 27.22 27.41 26.75 27.00 125,094 -0.16(-0.61%)
Sep 20, 2013 27.64 27.74 27.08 27.16 0 -0.45(-1.61%)
Sep 19, 2013 27.27 27.67 27.24 27.61 249,498 +0.47(+1.73%)
Sep 18, 2013 26.86 27.33 26.45 27.14 0 +0.23(+0.84%)
Sep 17, 2013 26.58 26.95 26.38 26.91 0 +0.45(+1.68%)
Sep 16, 2013 26.47 26.75 26.41 26.46 0 -0.05(-0.21%)
Sep 13, 2013 26.92 26.95 26.38 26.52 0 -0.31(-1.14%)
Sep 12, 2013 27.00 27.24 26.55 26.83 0 -0.24(-0.91%)
Sep 11, 2013 27.36 27.54 26.57 27.07 0 -0.40(-1.46%)
Sep 10, 2013 26.75 27.54 26.42 27.47 436,240 +0.91(+3.43%)
Sep 09, 2013 26.10 27.03 26.10 26.56 0 +0.07(+0.28%)
Sep 06, 2013 27.16 27.16 26.01 26.49 0 -0.50(-1.85%)
Sep 05, 2013 27.14 27.71 26.76 26.99 597,474 -0.01(-0.06%)
Sep 04, 2013 24.62 27.00 24.62 27.00 0 +3.50(+14.87%)
Sep 03, 2013 23.08 23.81 23.08 23.50 0 +0.60(+2.62%)
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%)
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.