G-III Apparel Gp (NQ: GIII )

11.97 -9.66 (-44.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 57.75 57.75 56.66 56.72 0 -1.23(-2.12%)
Oct 30, 2013 58.76 58.86 57.13 57.95 100,046 -0.74(-1.26%)
Oct 29, 2013 57.30 58.76 57.03 58.69 0 +1.58(+2.77%)
Oct 28, 2013 56.33 57.41 55.39 57.11 0 +0.84(+1.49%)
Oct 25, 2013 58.90 58.90 56.02 56.27 0 -2.64(-4.48%)
Oct 24, 2013 56.37 59.23 55.60 58.91 176,306 +2.71(+4.82%)
Oct 23, 2013 56.13 56.42 55.62 56.20 0 -0.18(-0.32%)
Oct 22, 2013 56.48 56.51 54.61 56.38 104,676 -0.08(-0.14%)
Oct 21, 2013 55.03 57.01 54.90 56.46 138,428 +1.65(+3.01%)
Oct 18, 2013 54.08 54.96 53.88 54.81 56,295 +1.19(+2.22%)
Oct 17, 2013 53.29 53.79 52.71 53.62 41,110 +0.06(+0.11%)
Oct 16, 2013 53.40 54.41 52.94 53.56 44,311 +0.63(+1.19%)
Oct 15, 2013 55.18 55.33 52.85 52.93 90,278 -2.56(-4.61%)
Oct 14, 2013 53.58 55.61 53.14 55.49 61,706 +1.67(+3.10%)
Oct 11, 2013 54.97 55.07 53.26 53.82 0 -1.42(-2.57%)
Oct 10, 2013 54.68 56.27 54.53 55.24 141,820 +1.17(+2.16%)
Oct 09, 2013 51.59 54.89 51.59 54.07 230,752 +2.49(+4.83%)
Oct 08, 2013 52.33 52.96 50.66 51.58 140,538 -0.89(-1.70%)
Oct 07, 2013 54.20 54.49 52.39 52.47 0 -2.03(-3.72%)
Oct 04, 2013 55.49 56.23 54.41 54.50 0 -0.95(-1.71%)
Oct 03, 2013 54.09 56.98 54.01 55.45 0 +1.47(+2.72%)
Oct 02, 2013 54.66 54.90 53.77 53.98 76,586 -1.02(-1.85%)
Oct 01, 2013 54.53 55.25 54.14 55.00 105,851 +0.41(+0.75%)
Sep 30, 2013 53.88 54.86 53.45 54.59 0 +0.03(+0.05%)
Sep 27, 2013 54.89 55.11 54.43 54.56 0 -0.48(-0.87%)
Sep 26, 2013 54.19 55.11 54.19 55.04 71,938 +0.99(+1.83%)
Sep 25, 2013 54.58 54.72 53.89 54.05 60,126 -0.50(-0.92%)
Sep 24, 2013 54.14 54.84 53.20 54.55 73,963 +0.56(+1.04%)
Sep 23, 2013 54.44 54.81 53.50 53.99 62,547 -0.33(-0.61%)
Sep 20, 2013 55.27 55.48 54.15 54.32 0 -0.89(-1.61%)
Sep 19, 2013 54.55 55.33 54.47 55.21 124,749 +0.94(+1.73%)
Sep 18, 2013 53.73 54.67 52.91 54.27 0 +0.45(+0.84%)
Sep 17, 2013 53.15 53.90 52.75 53.82 0 +0.89(+1.68%)
Sep 16, 2013 52.94 53.49 52.81 52.93 0 -0.11(-0.21%)
Sep 13, 2013 53.83 53.89 52.75 53.04 0 -0.61(-1.14%)
Sep 12, 2013 54.00 54.48 53.11 53.65 0 -0.49(-0.91%)
Sep 11, 2013 54.71 55.09 53.13 54.14 0 -0.80(-1.46%)
Sep 10, 2013 53.50 55.09 52.84 54.94 218,120 +1.82(+3.43%)
Sep 09, 2013 52.20 54.06 52.20 53.12 0 +0.15(+0.28%)
Sep 06, 2013 54.31 54.31 52.02 52.97 0 -1.00(-1.85%)
Sep 05, 2013 54.28 55.42 53.53 53.97 298,737 -0.03(-0.06%)
Sep 04, 2013 49.25 54.00 49.25 54.00 0 +6.99(+14.87%)
Sep 03, 2013 46.15 47.62 46.15 47.01 0 +1.20(+2.62%)
Aug 30, 2013 45.69 46.22 45.00 45.81 0 +0.26(+0.57%)
Aug 29, 2013 45.41 46.45 45.00 45.55 70,169 +0.14(+0.31%)
Aug 28, 2013 45.55 45.74 44.80 45.41 0 -0.17(-0.37%)
Aug 27, 2013 45.66 46.64 45.54 45.58 98,631 -0.50(-1.09%)
Aug 26, 2013 47.84 47.84 45.83 46.08 0 -1.63(-3.42%)
Aug 23, 2013 48.91 48.91 47.39 47.71 0 -1.04(-2.13%)
Aug 22, 2013 49.06 49.33 48.43 48.75 42,098 -0.09(-0.18%)
Aug 21, 2013 49.20 49.84 48.52 48.84 0 -0.65(-1.31%)
Aug 20, 2013 48.64 50.16 48.54 49.49 32,556 +0.75(+1.54%)
Aug 19, 2013 49.90 50.48 48.74 48.74 106,809 -1.24(-2.48%)
Aug 16, 2013 51.25 51.49 49.97 49.98 0 -1.62(-3.14%)
Aug 15, 2013 52.26 53.51 51.60 51.60 99,193 -1.46(-2.75%)
Aug 14, 2013 53.18 53.75 52.93 53.06 136,904 -0.14(-0.26%)
Aug 13, 2013 53.85 54.07 52.72 53.20 102,906 -0.49(-0.91%)
Aug 12, 2013 51.14 53.69 51.14 53.69 142,571 +2.39(+4.66%)
Aug 09, 2013 50.59 51.36 50.20 51.30 109,966 +1.37(+2.74%)
Aug 08, 2013 50.41 50.65 49.85 49.93 118,320 -0.23(-0.46%)
Aug 07, 2013 51.10 51.20 49.79 50.16 126,559 -1.11(-2.17%)
Aug 06, 2013 52.32 52.55 51.10 51.27 128,599 -1.29(-2.45%)
Aug 05, 2013 52.93 53.06 52.33 52.56 90,810 -0.37(-0.70%)
Aug 02, 2013 52.56 54.08 52.46 52.93 134,132 +0.13(+0.25%)
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.