G-III Apparel Gp (NQ: GIII )

28.17 USD -0.24 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 26.00 26.53 25.78 26.40 225,652 +0.67(+2.60%)
Jul 31, 2013 25.44 25.99 25.33 25.73 0 +0.43(+1.72%)
Jul 30, 2013 25.67 25.88 24.97 25.30 0 -0.20(-0.80%)
Jul 29, 2013 25.37 25.64 25.37 25.50 0 +0.13(+0.51%)
Jul 26, 2013 25.55 25.70 25.14 25.37 0 -0.40(-1.55%)
Jul 25, 2013 24.91 25.80 24.84 25.77 0 +0.75(+3.00%)
Jul 24, 2013 25.05 25.47 24.65 25.02 0 +0.12(+0.48%)
Jul 23, 2013 25.32 26.01 24.84 24.90 0 -0.12(-0.48%)
Jul 22, 2013 24.91 25.16 24.69 25.02 0 +0.22(+0.89%)
Jul 19, 2013 24.78 24.91 24.72 24.80 0 -0.03(-0.12%)
Jul 18, 2013 24.70 25.01 24.63 24.83 0 +0.28(+1.13%)
Jul 17, 2013 24.46 24.74 24.39 24.55 178,688 +0.17(+0.71%)
Jul 16, 2013 24.39 24.80 24.25 24.38 0 -0.04(-0.18%)
Jul 15, 2013 24.74 24.92 24.20 24.42 0 -0.26(-1.03%)
Jul 12, 2013 24.69 25.08 24.58 24.68 0 -0.06(-0.24%)
Jul 11, 2013 25.08 25.11 24.54 24.74 0 -0.01(-0.06%)
Jul 10, 2013 24.80 25.14 24.42 24.75 0 -0.04(-0.16%)
Jul 09, 2013 24.42 25.70 24.33 24.80 0 +0.47(+1.93%)
Jul 08, 2013 24.01 24.52 23.91 24.33 0 +0.38(+1.59%)
Jul 05, 2013 24.23 24.23 23.59 23.95 0 +0.08(+0.36%)
Jul 03, 2013 23.92 24.05 23.74 23.86 0 -0.17(-0.71%)
Jul 02, 2013 24.12 24.34 23.82 24.03 0 -0.18(-0.74%)
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.