G-III Apparel Gp (NQ: GIII )

30.04 USD +0.23 (+0.77%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 36.01 37.50 35.97 37.40 696,258 +1.61(+4.51%)
Mar 31, 2014 35.12 36.10 34.99 35.79 410,868 +0.92(+2.65%)
Mar 28, 2014 34.53 34.94 34.49 34.87 287,298 +0.28(+0.82%)
Mar 27, 2014 34.75 35.24 34.35 34.58 675,766 -0.22(-0.63%)
Mar 26, 2014 36.15 36.15 34.67 34.80 1,388,704 -1.10(-3.05%)
Mar 25, 2014 34.41 36.16 33.83 35.90 2,186,340 -1.33(-3.59%)
Mar 24, 2014 37.97 38.36 36.78 37.23 566,168 -0.60(-1.59%)
Mar 21, 2014 37.82 38.60 37.51 37.83 571,046 +0.28(+0.75%)
Mar 20, 2014 37.56 38.08 37.09 37.55 429,832 +0.08(+0.20%)
Mar 19, 2014 38.15 38.37 37.24 37.47 406,516 -0.70(-1.83%)
Mar 18, 2014 38.03 38.61 37.88 38.17 679,814 +0.55(+1.48%)
Mar 17, 2014 37.52 37.87 37.12 37.62 476,616 +0.26(+0.70%)
Mar 14, 2014 36.74 37.45 36.74 37.36 456,894 +0.42(+1.14%)
Mar 13, 2014 37.03 37.06 36.56 36.94 295,910 -0.17(-0.46%)
Mar 12, 2014 36.70 37.38 36.62 37.11 472,104 +0.08(+0.23%)
Mar 11, 2014 37.08 37.23 36.83 37.03 288,034 -0.07(-0.19%)
Mar 10, 2014 36.76 37.31 36.72 37.10 289,872 +0.23(+0.61%)
Mar 07, 2014 36.95 37.03 36.49 36.87 334,524 +0.22(+0.61%)
Mar 06, 2014 36.32 36.85 35.92 36.65 477,428 +0.41(+1.13%)
Mar 05, 2014 35.78 36.38 35.37 36.24 431,346 +0.35(+0.98%)
Mar 04, 2014 35.26 36.17 34.74 35.88 697,316 +1.04(+3.00%)
Mar 03, 2014 34.28 34.99 34.06 34.84 478,830 +0.10(+0.27%)
Feb 28, 2014 34.77 35.03 34.47 34.74 602,984 -0.02(-0.06%)
Feb 27, 2014 34.63 34.90 34.39 34.76 339,788 +0.02(+0.07%)
Feb 26, 2014 34.00 35.08 33.68 34.74 619,420 +0.96(+2.83%)
Feb 25, 2014 32.60 33.92 32.60 33.78 916,490 +1.09(+3.33%)
Feb 24, 2014 32.76 32.87 32.23 32.70 579,754 +0.17(+0.51%)
Feb 21, 2014 32.60 32.78 32.28 32.53 408,636 +0.16(+0.49%)
Feb 20, 2014 32.95 33.10 32.00 32.37 453,274 -0.53(-1.63%)
Feb 19, 2014 32.54 33.26 32.54 32.90 476,336 +0.26(+0.81%)
Feb 18, 2014 33.89 34.24 32.56 32.64 538,764 -1.18(-3.49%)
Feb 14, 2014 33.56 33.82 33.82 33.82 620,400 +0.22(+0.65%)
Feb 13, 2014 32.85 33.75 32.65 33.60 521,828 +0.50(+1.53%)
Feb 12, 2014 33.28 33.53 33.05 33.10 556,486 -0.19(-0.57%)
Feb 11, 2014 33.28 33.70 33.10 33.28 734,216 -0.12(-0.34%)
Feb 10, 2014 33.87 33.96 33.24 33.40 526,906 -0.59(-1.75%)
Feb 07, 2014 33.97 34.35 33.48 33.99 318,808 +0.00(+0.01%)
Feb 06, 2014 33.42 34.84 33.16 33.99 492,340 +0.69(+2.07%)
Feb 05, 2014 33.64 33.70 32.60 33.30 375,956 -0.48(-1.42%)
Feb 04, 2014 33.26 34.13 32.51 33.78 645,270 +0.63(+1.90%)
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.