G-III Apparel Gp (NQ: GIII )

17.00 -0.05 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 99.79 101.70 96.58 97.20 178,886 -3.27(-3.25%)
Jan 29, 2015 96.83 100.64 96.82 100.47 155,695 +4.03(+4.18%)
Jan 28, 2015 98.53 98.53 95.42 96.44 178,878 -1.38(-1.41%)
Jan 27, 2015 95.53 98.07 94.23 97.82 143,582 +0.75(+0.77%)
Jan 26, 2015 96.25 97.62 94.51 97.07 186,903 +0.56(+0.58%)
Jan 23, 2015 97.11 98.10 96.25 96.51 121,240 -0.74(-0.76%)
Jan 22, 2015 95.10 98.01 94.41 97.25 224,629 +3.01(+3.19%)
Jan 21, 2015 93.53 94.84 93.14 94.24 138,379 +0.24(+0.26%)
Jan 20, 2015 94.25 94.71 92.94 94.00 153,341 -0.04(-0.04%)
Jan 16, 2015 94.41 95.20 92.89 94.04 289,473 -0.72(-0.76%)
Jan 15, 2015 97.55 97.68 93.77 94.76 177,766 -2.76(-2.83%)
Jan 14, 2015 97.40 98.00 95.84 97.52 108,244 -1.39(-1.41%)
Jan 13, 2015 100.62 103.15 97.67 98.91 215,232 -0.60(-0.60%)
Jan 12, 2015 99.70 100.66 98.31 99.51 152,775 -0.27(-0.27%)
Jan 09, 2015 101.27 101.48 98.49 99.78 216,977 -2.62(-2.56%)
Jan 08, 2015 99.79 102.98 98.84 102.40 320,045 +3.72(+3.77%)
Jan 07, 2015 96.50 98.88 94.77 98.68 289,501 +3.43(+3.60%)
Jan 06, 2015 96.44 96.70 93.50 95.25 294,346 -1.15(-1.19%)
Jan 05, 2015 99.47 100.87 95.72 96.40 264,904 -3.60(-3.60%)
Jan 02, 2015 101.66 102.86 98.42 100.00 167,188 -1.01(-1.00%)
Dec 31, 2014 101.78 101.01 101.01 101.01 373,000 -0.29(-0.29%)
Dec 30, 2014 100.44 102.80 99.05 101.30 111,695 +0.79(+0.79%)
Dec 29, 2014 99.87 101.08 99.75 100.51 123,812 +0.96(+0.96%)
Dec 26, 2014 100.21 101.25 98.21 99.55 108,366 +0.02(+0.02%)
Dec 24, 2014 98.36 99.53 99.53 99.53 240,800 +1.82(+1.86%)
Dec 23, 2014 97.30 98.55 96.69 97.71 164,465 +0.71(+0.73%)
Dec 22, 2014 96.67 98.38 96.60 97.00 255,776 -0.04(-0.04%)
Dec 19, 2014 97.98 97.98 95.19 97.04 553,135 -1.19(-1.21%)
Dec 18, 2014 97.87 98.36 96.00 98.23 258,826 +1.69(+1.75%)
Dec 17, 2014 94.02 96.59 92.77 96.54 238,341 +2.52(+2.68%)
Dec 16, 2014 94.42 97.08 93.03 94.02 383,501 -0.90(-0.95%)
Dec 15, 2014 95.47 96.11 93.69 94.92 254,925 +0.16(+0.17%)
Dec 12, 2014 94.32 96.97 94.32 94.76 257,161 -0.60(-0.63%)
Dec 11, 2014 95.43 97.50 94.79 95.36 165,038 +0.73(+0.77%)
Dec 10, 2014 96.53 97.23 94.00 94.63 231,363 -1.99(-2.06%)
Dec 09, 2014 94.00 97.56 93.68 96.62 245,535 +1.83(+1.93%)
Dec 08, 2014 96.14 96.90 94.36 94.79 213,864 -1.48(-1.54%)
Dec 05, 2014 96.24 98.24 94.40 96.27 334,652 +0.17(+0.18%)
Dec 04, 2014 96.02 97.72 95.14 96.10 394,662 -0.68(-0.70%)
Dec 03, 2014 90.10 98.09 89.70 96.78 1,488,800 +12.42(+14.72%)
Dec 02, 2014 83.80 85.17 83.41 84.36 237,702 +0.98(+1.18%)
Dec 01, 2014 87.93 88.45 83.07 83.38 326,304 -5.11(-5.77%)
Nov 28, 2014 87.19 89.69 86.25 88.49 161,878 +1.74(+2.01%)
Nov 26, 2014 84.98 86.75 86.75 86.75 511,200 +1.59(+1.87%)
Nov 25, 2014 86.12 87.00 84.65 85.16 256,704 -1.14(-1.32%)
Nov 24, 2014 85.43 86.64 85.43 86.30 255,860 +1.04(+1.22%)
Nov 21, 2014 86.95 87.36 84.97 85.26 191,041 -0.48(-0.56%)
Nov 20, 2014 84.97 86.40 84.71 85.74 177,511 +0.60(+0.70%)
Nov 19, 2014 82.98 86.48 82.56 85.14 209,629 +2.11(+2.54%)
Nov 18, 2014 81.91 83.73 81.12 83.03 104,130 +1.16(+1.42%)
Nov 17, 2014 83.94 84.65 81.55 81.87 253,137 -2.29(-2.72%)
Nov 14, 2014 83.69 84.41 83.35 84.16 130,930 +0.34(+0.41%)
Nov 13, 2014 84.38 84.71 83.45 83.82 110,545 -0.19(-0.23%)
Nov 12, 2014 81.52 84.18 81.52 84.01 228,493 +2.22(+2.71%)
Nov 11, 2014 81.12 82.14 80.23 81.79 174,421 +0.86(+1.06%)
Nov 10, 2014 80.04 81.75 80.04 80.93 150,592 +0.72(+0.90%)
Nov 07, 2014 79.89 80.23 79.16 80.21 168,237 +0.38(+0.48%)
Nov 06, 2014 79.52 80.14 79.00 79.83 157,964 +0.44(+0.55%)
Nov 05, 2014 78.65 79.46 77.90 79.39 124,559 +1.42(+1.82%)
Nov 04, 2014 78.52 79.33 76.85 77.97 133,673 -1.09(-1.38%)
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.