G-III Apparel Gp (NQ: GIII )

28.40 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 44.84 45.79 44.33 45.72 541,166 +0.78(+1.74%)
Jun 29, 2016 42.87 45.29 42.39 44.94 300,586 +2.09(+4.88%)
Jun 28, 2016 43.00 43.64 42.25 42.85 312,956 +0.33(+0.78%)
Jun 27, 2016 43.58 44.22 41.97 42.52 717,010 -1.52(-3.45%)
Jun 24, 2016 43.09 44.85 42.52 44.04 1,078,778 -1.19(-2.63%)
Jun 23, 2016 43.96 45.28 43.47 45.23 535,312 +1.82(+4.19%)
Jun 22, 2016 44.27 44.60 43.25 43.41 422,662 -0.74(-1.68%)
Jun 21, 2016 44.90 45.01 43.83 44.15 356,774 -0.30(-0.67%)
Jun 20, 2016 44.48 45.89 44.37 44.45 357,202 +0.24(+0.54%)
Jun 17, 2016 44.14 44.43 43.45 44.21 507,518 +0.20(+0.45%)
Jun 16, 2016 43.85 44.27 42.94 44.01 511,134 -0.32(-0.72%)
Jun 15, 2016 42.03 44.80 41.68 44.33 562,586 +2.60(+6.23%)
Jun 14, 2016 42.55 42.73 41.11 41.73 334,934 -0.69(-1.63%)
Jun 13, 2016 42.16 43.10 42.08 42.42 389,085 -0.12(-0.28%)
Jun 10, 2016 42.83 43.12 41.90 42.54 546,389 -0.60(-1.39%)
Jun 09, 2016 43.91 43.94 42.91 43.14 520,950 -0.77(-1.75%)
Jun 08, 2016 43.00 44.03 42.42 43.91 458,959 +1.00(+2.33%)
Jun 07, 2016 42.00 43.24 41.82 42.91 441,236 +0.56(+1.32%)
Jun 06, 2016 43.84 43.84 41.90 42.35 574,415 +0.29(+0.69%)
Jun 03, 2016 40.46 42.33 40.46 42.06 735,369 +1.29(+3.16%)
Jun 02, 2016 39.22 40.79 39.07 40.77 676,825 +1.38(+3.50%)
Jun 01, 2016 41.96 43.43 38.15 39.39 1,600,133 +0.27(+0.69%)
May 31, 2016 39.05 39.70 38.52 39.12 1,040,563 +0.57(+1.48%)
May 27, 2016 38.49 38.55 38.55 38.55 361,600 +0.06(+0.16%)
May 26, 2016 37.40 38.93 36.92 38.49 720,517 +1.91(+5.22%)
May 25, 2016 37.04 37.10 36.42 36.58 791,984 -0.56(-1.51%)
May 24, 2016 37.28 37.79 36.94 37.14 375,609 -0.10(-0.27%)
May 23, 2016 37.09 38.09 37.09 37.24 373,300 -0.16(-0.43%)
May 20, 2016 37.08 37.94 36.56 37.40 428,235 +0.62(+1.69%)
May 19, 2016 36.23 37.12 36.14 36.78 727,245 +0.19(+0.52%)
May 18, 2016 37.29 37.78 36.20 36.59 853,949 -0.80(-2.14%)
May 17, 2016 37.63 38.32 37.10 37.39 622,268 -0.40(-1.06%)
May 16, 2016 37.72 39.00 37.28 37.79 756,771 +0.33(+0.88%)
May 13, 2016 37.95 38.68 37.24 37.46 615,078 -0.74(-1.94%)
May 12, 2016 39.28 39.78 37.69 38.20 1,093,503 -0.96(-2.45%)
May 11, 2016 41.84 42.15 38.22 39.16 1,791,304 -3.97(-9.20%)
May 10, 2016 43.14 44.05 43.05 43.13 270,673 -0.01(-0.02%)
May 09, 2016 42.20 43.54 42.20 43.14 523,881 +1.12(+2.67%)
May 06, 2016 42.90 43.16 40.65 42.02 877,625 -1.06(-2.46%)
May 05, 2016 44.99 44.99 42.89 43.08 533,883 -1.67(-3.73%)
May 04, 2016 44.87 45.52 44.47 44.75 336,457 -0.48(-1.06%)
May 03, 2016 45.13 45.64 44.51 45.23 256,745 -0.29(-0.64%)
May 02, 2016 45.26 45.74 44.53 45.52 377,788 +0.27(+0.60%)
Apr 29, 2016 46.14 46.78 44.75 45.25 383,912 -0.91(-1.97%)
Apr 28, 2016 45.79 47.03 45.79 46.16 455,940 +0.04(+0.09%)
Apr 27, 2016 46.68 46.91 45.58 46.12 279,371 -0.56(-1.20%)
Apr 26, 2016 45.86 46.89 45.86 46.68 343,852 +0.76(+1.66%)
Apr 25, 2016 45.71 46.58 45.66 45.92 375,195 -0.22(-0.48%)
Apr 22, 2016 46.83 47.32 45.94 46.14 479,213 -0.57(-1.22%)
Apr 21, 2016 46.53 47.63 46.23 46.71 318,520 +0.67(+1.46%)
Apr 20, 2016 46.98 46.98 45.96 46.04 443,869 -0.94(-2.00%)
Apr 19, 2016 46.59 47.19 46.09 46.98 436,273 +0.50(+1.08%)
Apr 18, 2016 46.02 46.98 45.46 46.48 304,530 +0.22(+0.48%)
Apr 15, 2016 45.61 46.49 45.17 46.26 438,838 +0.46(+1.00%)
Apr 14, 2016 45.46 45.89 44.90 45.80 520,420 +0.26(+0.57%)
Apr 13, 2016 45.12 46.39 44.44 45.54 482,448 +0.80(+1.79%)
Apr 12, 2016 44.67 44.88 43.60 44.74 723,873 +0.11(+0.25%)
Apr 11, 2016 45.85 46.25 44.48 44.63 745,784 -0.90(-1.98%)
Apr 08, 2016 48.46 48.65 45.35 45.53 883,823 -2.66(-5.52%)
Apr 07, 2016 48.64 49.18 48.04 48.19 569,743 -0.70(-1.43%)
Apr 06, 2016 48.10 49.17 47.38 48.89 529,792 +0.89(+1.85%)
Apr 05, 2016 47.17 48.51 46.90 48.00 446,925 +0.49(+1.03%)
Apr 04, 2016 47.98 48.60 47.46 47.51 490,438 -0.29(-0.61%)
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.