G-III Apparel Gp (NQ: GIII )

31.78 USD -1.08 (-3.29%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 28.84 29.35 28.47 29.15 1,108,397 +0.37(+1.29%)
Sep 29, 2016 28.89 29.50 28.76 28.78 1,201,475 +0.11(+0.38%)
Sep 28, 2016 29.21 29.44 28.26 28.67 604,177 -0.42(-1.44%)
Sep 27, 2016 29.26 29.30 28.65 29.09 812,474 -0.21(-0.72%)
Sep 26, 2016 30.14 30.18 29.27 29.30 479,572 -1.09(-3.59%)
Sep 23, 2016 30.24 30.61 30.08 30.39 431,653 +0.13(+0.43%)
Sep 22, 2016 30.56 30.60 29.83 30.26 452,709 -0.03(-0.10%)
Sep 21, 2016 29.55 30.39 29.22 30.29 522,391 +0.77(+2.61%)
Sep 20, 2016 29.92 29.92 29.33 29.52 386,191 -0.17(-0.57%)
Sep 19, 2016 29.75 29.99 29.23 29.69 458,795 +0.22(+0.75%)
Sep 16, 2016 29.38 29.88 29.27 29.47 598,839 -0.21(-0.71%)
Sep 15, 2016 28.92 29.70 28.89 29.68 520,292 +0.57(+1.96%)
Sep 14, 2016 29.52 29.56 28.77 29.11 618,763 -0.41(-1.39%)
Sep 13, 2016 30.34 30.42 29.09 29.52 744,197 -0.72(-2.38%)
Sep 12, 2016 30.11 30.58 29.57 30.24 632,015 +0.09(+0.30%)
Sep 09, 2016 30.92 31.08 30.07 30.15 676,649 -0.95(-3.05%)
Sep 08, 2016 32.20 32.20 30.69 31.10 626,995 -0.97(-3.02%)
Sep 07, 2016 31.98 32.18 31.41 32.07 686,576 +0.17(+0.53%)
Sep 06, 2016 32.99 33.24 31.49 31.90 1,490,763 -0.98(-2.98%)
Sep 02, 2016 32.70 32.88 32.88 32.88 1,536,600 +0.14(+0.43%)
Sep 01, 2016 31.55 33.63 31.07 32.74 2,010,238 +1.17(+3.71%)
Aug 31, 2016 32.63 32.70 30.11 31.57 5,225,716 -1.57(-4.74%)
Aug 30, 2016 33.39 36.32 32.22 33.14 7,710,667 -8.63(-20.66%)
Aug 29, 2016 40.99 41.84 40.79 41.77 955,791 +0.75(+1.83%)
Aug 26, 2016 41.67 42.40 40.82 41.02 608,586 -0.58(-1.39%)
Aug 25, 2016 44.01 44.08 41.55 41.60 846,307 -1.61(-3.73%)
Aug 24, 2016 44.62 44.67 41.23 43.21 298,242 -1.41(-3.16%)
Aug 23, 2016 43.00 44.85 42.65 44.62 441,450 +1.94(+4.55%)
Aug 22, 2016 43.24 43.25 42.23 42.68 226,266 -0.53(-1.23%)
Aug 19, 2016 42.66 43.44 42.49 43.21 326,598 +0.39(+0.91%)
Aug 18, 2016 42.13 43.00 41.60 42.82 440,531 +0.82(+1.95%)
Aug 17, 2016 43.18 43.68 41.87 42.00 353,911 -0.88(-2.05%)
Aug 16, 2016 43.37 44.00 42.82 42.88 392,493 -0.79(-1.81%)
Aug 15, 2016 43.08 44.25 43.08 43.67 474,585 +0.81(+1.89%)
Aug 12, 2016 42.22 42.90 42.03 42.86 609,431 +0.37(+0.87%)
Aug 11, 2016 41.50 43.03 40.58 42.49 698,417 +2.19(+5.43%)
Aug 10, 2016 39.69 40.89 39.37 40.30 485,937 +0.61(+1.54%)
Aug 09, 2016 40.46 41.21 39.60 39.69 464,950 -0.91(-2.24%)
Aug 08, 2016 41.50 42.11 40.33 40.60 308,978 -0.76(-1.84%)
Aug 05, 2016 40.47 41.84 40.01 41.36 554,143 +1.24(+3.09%)
Aug 04, 2016 39.58 40.62 39.58 40.12 423,487 +0.62(+1.57%)
Aug 03, 2016 38.84 39.64 38.30 39.50 495,979 +0.26(+0.66%)
Aug 02, 2016 40.56 40.59 39.22 39.24 571,247 -1.47(-3.61%)
Aug 01, 2016 40.27 41.04 39.63 40.71 492,269 +0.68(+1.70%)
Jul 29, 2016 39.85 40.36 38.81 40.03 746,786 +0.16(+0.40%)
Jul 28, 2016 39.73 40.19 38.74 39.87 717,868 +0.21(+0.53%)
Jul 27, 2016 39.65 39.97 38.85 39.66 1,068,392 +0.23(+0.58%)
Jul 26, 2016 41.63 41.96 38.32 39.43 3,687,731 -3.52(-8.20%)
Jul 25, 2016 50.15 50.15 42.78 42.95 2,752,382 -7.21(-14.37%)
Jul 22, 2016 50.47 50.50 49.38 50.16 239,947 -0.48(-0.95%)
Jul 21, 2016 51.09 51.58 50.34 50.64 217,730 -0.64(-1.25%)
Jul 20, 2016 50.17 51.38 50.17 51.28 244,752 +1.05(+2.09%)
Jul 19, 2016 51.05 51.35 50.13 50.23 236,380 -1.07(-2.09%)
Jul 18, 2016 50.87 51.81 50.61 51.30 313,003 +0.19(+0.37%)
Jul 15, 2016 50.63 51.58 50.11 51.11 486,610 +0.87(+1.73%)
Jul 14, 2016 50.34 50.73 49.66 50.24 332,738 -0.06(-0.12%)
Jul 13, 2016 50.26 51.02 49.31 50.30 396,322 +0.39(+0.78%)
Jul 12, 2016 50.11 50.20 49.31 49.91 598,292 +0.57(+1.16%)
Jul 11, 2016 48.01 49.80 47.93 49.34 814,029 +1.64(+3.44%)
Jul 08, 2016 46.75 48.16 46.23 47.70 329,389 +1.47(+3.18%)
Jul 07, 2016 45.73 46.48 45.51 46.23 255,045 +1.49(+3.33%)
Jul 05, 2016 45.75 45.75 44.13 44.74 363,433 -1.36(-2.95%)
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.