G-III Apparel Gp (NQ: GIII )

29.86 USD -0.29 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 40.69 41.20 40.47 40.83 492,222 -0.08(-0.21%)
Jun 27, 2014 41.40 42.14 40.80 40.92 702,708 -0.62(-1.49%)
Jun 26, 2014 40.88 41.70 40.56 41.53 567,182 +0.49(+1.18%)
Jun 25, 2014 39.35 41.77 39.33 41.05 2,860,544 +2.23(+5.76%)
Jun 24, 2014 39.60 40.17 38.70 38.81 575,762 -1.37(-3.41%)
Jun 23, 2014 40.44 40.62 39.88 40.19 175,456 -0.11(-0.27%)
Jun 20, 2014 40.60 40.85 40.21 40.29 411,586 -0.27(-0.67%)
Jun 19, 2014 40.96 41.01 40.36 40.56 153,020 -0.35(-0.87%)
Jun 18, 2014 40.56 41.01 40.29 40.92 294,662 +0.20(+0.48%)
Jun 17, 2014 40.37 40.88 40.04 40.72 343,900 +0.22(+0.56%)
Jun 16, 2014 40.28 40.82 40.15 40.50 222,958 +0.29(+0.72%)
Jun 13, 2014 40.35 40.49 39.65 40.21 267,240 -0.01(-0.04%)
Jun 12, 2014 40.46 40.47 40.00 40.22 260,420 -0.45(-1.11%)
Jun 11, 2014 41.24 41.56 40.58 40.67 350,256 -0.74(-1.79%)
Jun 10, 2014 41.25 41.76 41.03 41.42 739,982 +0.08(+0.19%)
Jun 06, 2014 41.68 41.85 40.82 41.33 468,890 -0.25(-0.60%)
Jun 05, 2014 41.35 41.88 40.40 41.58 528,174 +0.20(+0.50%)
Jun 04, 2014 41.50 41.50 40.64 41.38 593,564 +0.11(+0.27%)
Jun 03, 2014 39.54 41.65 38.36 41.27 1,872,754 +3.31(+8.72%)
Jun 02, 2014 36.72 38.14 36.51 37.96 943,544 +1.30(+3.55%)
May 30, 2014 36.37 36.80 36.28 36.66 278,786 +0.29(+0.81%)
May 29, 2014 36.14 36.55 35.72 36.37 242,864 +0.43(+1.18%)
May 28, 2014 36.38 36.38 35.47 35.94 361,072 -0.64(-1.74%)
May 27, 2014 36.55 36.87 36.06 36.58 222,828 +0.38(+1.04%)
May 23, 2014 36.17 36.20 36.20 36.20 508,000 -0.08(-0.23%)
May 22, 2014 36.19 36.54 35.62 36.28 190,050 +0.09(+0.26%)
May 21, 2014 35.89 37.29 35.54 36.19 302,086 +0.59(+1.67%)
May 20, 2014 36.40 36.51 35.38 35.60 399,838 -1.01(-2.76%)
May 19, 2014 36.16 36.72 36.14 36.60 189,646 +0.31(+0.84%)
May 16, 2014 35.21 36.33 35.10 36.30 243,182 +1.11(+3.15%)
May 15, 2014 35.62 35.63 34.74 35.19 263,540 -0.68(-1.90%)
May 14, 2014 36.44 36.72 35.77 35.87 275,784 -0.70(-1.91%)
May 13, 2014 36.81 37.34 36.07 36.57 417,714 -0.24(-0.67%)
May 12, 2014 35.48 36.97 35.06 36.81 332,508 +1.53(+4.34%)
May 09, 2014 34.60 35.55 34.40 35.28 330,928 +0.45(+1.31%)
May 08, 2014 35.30 36.24 34.62 34.83 225,992 -0.53(-1.51%)
May 07, 2014 35.41 35.41 34.22 35.37 221,976 -0.03(-0.08%)
May 06, 2014 36.70 37.08 35.33 35.40 456,654 -1.38(-3.75%)
May 05, 2014 35.97 36.97 35.69 36.78 283,268 +0.55(+1.50%)
May 02, 2014 36.25 37.26 36.05 36.23 310,344 -0.02(-0.06%)
May 01, 2014 35.90 36.65 35.33 36.25 344,044 +0.37(+1.02%)
Apr 30, 2014 36.17 36.17 35.48 35.88 422,216 -0.41(-1.13%)
Apr 29, 2014 36.97 37.25 36.22 36.29 214,176 -0.54(-1.47%)
Apr 28, 2014 36.53 37.15 35.70 36.83 413,548 +0.50(+1.39%)
Apr 25, 2014 36.24 36.67 35.83 36.33 332,998 -0.02(-0.04%)
Apr 24, 2014 36.47 37.17 35.58 36.35 254,966 +0.04(+0.11%)
Apr 23, 2014 36.74 36.76 36.25 36.30 328,486 -0.17(-0.48%)
Apr 22, 2014 36.54 36.87 36.25 36.48 208,156 +0.03(+0.10%)
Apr 21, 2014 36.42 36.67 35.96 36.45 198,638 +0.05(+0.14%)
Apr 17, 2014 37.26 36.40 36.40 36.40 904,400 -0.93(-2.49%)
Apr 16, 2014 36.48 37.44 36.05 37.33 321,406 +1.33(+3.68%)
Apr 15, 2014 36.12 36.39 35.42 36.00 545,476 -0.04(-0.12%)
Apr 14, 2014 36.38 36.65 35.74 36.04 233,000 +0.05(+0.14%)
Apr 11, 2014 35.90 36.49 35.66 35.99 413,864 -0.27(-0.74%)
Apr 10, 2014 37.49 37.74 36.13 36.26 610,698 -1.15(-3.07%)
Apr 09, 2014 36.35 37.46 36.00 37.42 379,688 +1.28(+3.56%)
Apr 08, 2014 35.78 36.36 35.37 36.13 558,544 +0.50(+1.39%)
Apr 07, 2014 36.30 36.47 35.06 35.63 548,746 -0.74(-2.02%)
Apr 04, 2014 37.01 37.45 36.03 36.37 453,522 -0.26(-0.71%)
Apr 03, 2014 37.45 37.45 36.31 36.63 388,272 -0.84(-2.25%)
Apr 02, 2014 37.44 37.85 36.80 37.47 395,960 +0.07(+0.19%)
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.