G-III Apparel Gp (NQ: GIII )

21.42 -0.09 (-0.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 72.02 75.00 71.95 74.81 348,129 +3.23(+4.51%)
Mar 31, 2014 70.24 72.21 69.97 71.58 205,434 +1.85(+2.65%)
Mar 28, 2014 69.07 69.88 68.97 69.73 143,649 +0.57(+0.82%)
Mar 27, 2014 69.50 70.47 68.71 69.16 337,883 -0.44(-0.63%)
Mar 26, 2014 72.29 72.29 69.35 69.60 694,352 -2.19(-3.05%)
Mar 25, 2014 68.82 72.32 67.66 71.79 1,093,170 -2.67(-3.59%)
Mar 24, 2014 75.93 76.72 73.57 74.46 283,084 -1.20(-1.59%)
Mar 21, 2014 75.64 77.21 75.01 75.66 285,523 +0.56(+0.75%)
Mar 20, 2014 75.12 76.16 74.18 75.10 214,916 +0.15(+0.20%)
Mar 19, 2014 76.30 76.73 74.49 74.95 203,258 -1.40(-1.83%)
Mar 18, 2014 76.06 77.22 75.75 76.35 339,907 +1.11(+1.48%)
Mar 17, 2014 75.04 75.73 74.23 75.24 238,308 +0.52(+0.70%)
Mar 14, 2014 73.48 74.90 73.48 74.72 228,447 +0.84(+1.14%)
Mar 13, 2014 74.06 74.13 73.12 73.88 147,955 -0.34(-0.46%)
Mar 12, 2014 73.40 74.75 73.25 74.22 236,052 +0.17(+0.23%)
Mar 11, 2014 74.15 74.45 73.66 74.05 144,017 -0.14(-0.19%)
Mar 10, 2014 73.51 74.62 73.43 74.19 144,936 +0.45(+0.61%)
Mar 07, 2014 73.89 74.07 72.99 73.74 167,262 +0.45(+0.61%)
Mar 06, 2014 72.64 73.70 71.83 73.29 238,714 +0.82(+1.13%)
Mar 05, 2014 71.57 72.75 70.74 72.47 215,673 +0.70(+0.98%)
Mar 04, 2014 70.52 72.35 69.49 71.77 348,658 +2.09(+3.00%)
Mar 03, 2014 68.56 69.97 68.12 69.68 239,415 +0.19(+0.27%)
Feb 28, 2014 69.54 70.05 68.93 69.49 301,492 -0.04(-0.06%)
Feb 27, 2014 69.26 69.81 68.78 69.53 169,894 +0.05(+0.07%)
Feb 26, 2014 68.00 70.15 67.36 69.48 309,710 +1.91(+2.83%)
Feb 25, 2014 65.21 67.85 65.21 67.57 458,245 +2.18(+3.33%)
Feb 24, 2014 65.53 65.73 64.46 65.39 289,877 +0.33(+0.51%)
Feb 21, 2014 65.20 65.57 64.56 65.06 204,318 +0.32(+0.49%)
Feb 20, 2014 65.89 66.19 64.00 64.74 226,637 -1.07(-1.63%)
Feb 19, 2014 65.09 66.52 65.09 65.81 238,168 +0.53(+0.81%)
Feb 18, 2014 67.78 68.47 65.11 65.28 269,382 -2.36(-3.49%)
Feb 14, 2014 67.13 67.64 67.64 67.64 310,200 +0.44(+0.65%)
Feb 13, 2014 65.69 67.50 65.30 67.20 260,914 +1.01(+1.53%)
Feb 12, 2014 66.57 67.07 66.10 66.19 278,243 -0.38(-0.57%)
Feb 11, 2014 66.55 67.40 66.19 66.57 367,108 -0.23(-0.34%)
Feb 10, 2014 67.73 67.92 66.48 66.80 263,453 -1.19(-1.75%)
Feb 07, 2014 67.93 68.71 66.96 67.99 159,404 +0.01(+0.01%)
Feb 06, 2014 66.85 69.68 66.32 67.98 246,170 +1.38(+2.07%)
Feb 05, 2014 67.28 67.40 65.21 66.60 187,978 -0.96(-1.42%)
Feb 04, 2014 66.51 68.26 65.01 67.56 322,635 +1.26(+1.90%)
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.