G-III Apparel Gp (NQ: GIII )

29.80 USD -0.32 (-1.06%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.35 47.39 45.23 45.87 575,681 -1.60(-3.37%)
Nov 27, 2015 48.03 48.32 47.20 47.47 200,019 -0.31(-0.65%)
Nov 25, 2015 48.02 47.78 47.78 47.78 325,900 -0.19(-0.40%)
Nov 24, 2015 46.39 48.70 46.12 47.97 517,064 +1.14(+2.43%)
Nov 23, 2015 45.72 47.42 45.50 46.83 556,664 +1.05(+2.29%)
Nov 20, 2015 43.92 45.83 43.57 45.78 538,532 +2.45(+5.65%)
Nov 19, 2015 42.76 43.46 42.58 43.33 308,424 +0.37(+0.86%)
Nov 18, 2015 42.50 43.28 42.50 42.96 328,807 +0.48(+1.13%)
Nov 17, 2015 42.81 43.46 41.80 42.48 491,108 -0.63(-1.46%)
Nov 16, 2015 42.01 43.17 41.49 43.11 551,854 +1.30(+3.11%)
Nov 13, 2015 43.66 44.00 40.41 41.81 777,643 -2.67(-6.00%)
Nov 12, 2015 42.30 46.56 41.79 44.48 1,036,964 +1.72(+4.02%)
Nov 11, 2015 46.60 47.13 41.16 42.76 1,676,199 -5.54(-11.47%)
Nov 10, 2015 47.30 48.79 45.13 48.30 1,266,860 +0.96(+2.03%)
Nov 09, 2015 51.69 51.69 47.07 47.34 1,119,256 -4.25(-8.24%)
Nov 06, 2015 53.92 54.22 51.44 51.59 631,741 -2.28(-4.23%)
Nov 05, 2015 54.00 54.15 53.10 53.87 493,813 +0.26(+0.48%)
Nov 04, 2015 54.65 54.75 53.08 53.61 243,235 -0.77(-1.42%)
Nov 03, 2015 53.35 54.70 53.00 54.38 449,716 +1.27(+2.39%)
Nov 02, 2015 54.73 54.83 52.67 53.11 593,485 -1.98(-3.59%)
Oct 30, 2015 56.06 56.25 54.69 55.09 414,674 -0.03(-0.05%)
Oct 29, 2015 54.00 55.19 53.52 55.12 348,982 +1.07(+1.98%)
Oct 28, 2015 53.15 54.11 52.13 54.05 532,647 +1.21(+2.29%)
Oct 27, 2015 54.03 54.24 52.60 52.84 486,213 -1.19(-2.20%)
Oct 26, 2015 56.44 56.71 53.31 54.03 943,625 -2.74(-4.83%)
Oct 23, 2015 63.70 63.76 55.41 56.77 965,728 -7.06(-11.06%)
Oct 22, 2015 62.86 63.88 61.12 63.83 303,387 +1.18(+1.88%)
Oct 21, 2015 64.13 64.54 62.57 62.65 160,934 -1.27(-1.99%)
Oct 20, 2015 63.60 64.12 63.00 63.92 161,277 +0.19(+0.30%)
Oct 19, 2015 63.94 64.53 62.73 63.73 185,267 -0.32(-0.50%)
Oct 16, 2015 63.86 64.35 62.99 64.05 161,130 +0.33(+0.52%)
Oct 15, 2015 62.62 64.06 61.85 63.72 255,263 +1.32(+2.12%)
Oct 14, 2015 63.78 64.59 61.82 62.40 272,046 -1.59(-2.48%)
Oct 13, 2015 63.50 64.80 63.24 63.99 182,609 -0.07(-0.11%)
Oct 12, 2015 65.65 65.65 63.19 64.06 252,361 -0.87(-1.34%)
Oct 09, 2015 66.54 69.26 64.64 64.93 633,290 -0.41(-0.63%)
Oct 08, 2015 63.81 65.60 63.43 65.34 432,353 +1.86(+2.93%)
Oct 07, 2015 63.53 63.93 62.05 63.48 282,805 +0.01(+0.02%)
Oct 06, 2015 65.72 67.59 63.08 63.47 678,100 -2.25(-3.42%)
Oct 05, 2015 63.35 66.14 63.05 65.72 479,239 +3.06(+4.88%)
Oct 02, 2015 61.29 62.71 59.46 62.66 275,172 +0.77(+1.24%)
Oct 01, 2015 61.60 62.10 60.75 61.89 309,119 +0.23(+0.37%)
Sep 30, 2015 60.13 61.93 59.46 61.66 449,659 +2.38(+4.01%)
Sep 29, 2015 61.70 61.93 59.22 59.28 618,596 -2.54(-4.11%)
Sep 28, 2015 65.65 66.09 61.52 61.82 509,161 -4.05(-6.15%)
Sep 25, 2015 67.00 67.00 65.65 65.87 424,350 -0.27(-0.41%)
Sep 24, 2015 65.75 66.19 64.08 66.14 318,012 -0.27(-0.41%)
Sep 23, 2015 66.74 68.11 66.29 66.41 223,125 +0.12(+0.18%)
Sep 22, 2015 67.42 68.18 66.01 66.29 337,300 -2.10(-3.07%)
Sep 21, 2015 67.95 69.73 67.72 68.39 253,169 +1.03(+1.53%)
Sep 18, 2015 67.60 68.95 66.90 67.36 507,176 -0.97(-1.42%)
Sep 17, 2015 68.29 69.76 68.09 68.33 211,180 -0.14(-0.20%)
Sep 16, 2015 66.85 68.71 66.27 68.47 297,183 +1.77(+2.65%)
Sep 15, 2015 66.90 67.48 66.28 66.70 220,397 -0.27(-0.40%)
Sep 14, 2015 67.20 67.47 66.55 66.97 192,317 -0.08(-0.12%)
Sep 11, 2015 66.09 67.31 65.81 67.05 259,784 +0.73(+1.10%)
Sep 10, 2015 66.54 67.33 65.93 66.32 444,260 -0.97(-1.44%)
Sep 09, 2015 69.46 70.12 67.04 67.29 319,453 -2.10(-3.03%)
Sep 08, 2015 71.16 71.18 68.76 69.39 445,772 -0.61(-0.87%)
Sep 04, 2015 69.60 70.00 70.00 70.00 453,600 -0.03(-0.04%)
Sep 03, 2015 69.62 71.10 68.52 70.03 696,048 +2.17(+3.20%)
Sep 02, 2015 69.75 70.62 62.23 67.86 1,297,881 +0.95(+1.42%)
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.