G-III Apparel Gp (NQ: GIII )

34.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 49.90 50.85 48.29 48.60 357,772 -1.64(-3.25%)
Jan 29, 2015 48.42 50.32 48.41 50.24 311,390 +2.01(+4.18%)
Jan 28, 2015 49.26 49.26 47.71 48.22 357,756 -0.69(-1.41%)
Jan 27, 2015 47.76 49.03 47.12 48.91 287,164 +0.38(+0.77%)
Jan 26, 2015 48.12 48.81 47.26 48.53 373,806 +0.28(+0.58%)
Jan 23, 2015 48.55 49.05 48.12 48.26 242,480 -0.37(-0.76%)
Jan 22, 2015 47.55 49.01 47.21 48.62 449,258 +1.51(+3.19%)
Jan 21, 2015 46.76 47.42 46.57 47.12 276,758 +0.12(+0.26%)
Jan 20, 2015 47.12 47.35 46.47 47.00 306,682 -0.02(-0.04%)
Jan 16, 2015 47.21 47.60 46.44 47.02 578,946 -0.36(-0.76%)
Jan 15, 2015 48.78 48.84 46.88 47.38 355,532 -1.38(-2.83%)
Jan 14, 2015 48.70 49.00 47.92 48.76 216,488 -0.70(-1.41%)
Jan 13, 2015 50.31 51.58 48.83 49.46 430,464 -0.30(-0.60%)
Jan 12, 2015 49.85 50.33 49.15 49.76 305,550 -0.13(-0.27%)
Jan 09, 2015 50.63 50.74 49.24 49.89 433,954 -1.31(-2.56%)
Jan 08, 2015 49.90 51.49 49.42 51.20 640,090 +1.86(+3.77%)
Jan 07, 2015 48.25 49.44 47.38 49.34 579,002 +1.72(+3.60%)
Jan 06, 2015 48.22 48.35 46.75 47.62 588,692 -0.58(-1.19%)
Jan 05, 2015 49.74 50.44 47.86 48.20 529,808 -1.80(-3.60%)
Jan 02, 2015 50.83 51.43 49.21 50.00 334,376 -0.51(-1.00%)
Dec 31, 2014 50.89 50.51 50.51 50.51 746,000 -0.15(-0.29%)
Dec 30, 2014 50.22 51.40 49.52 50.65 223,390 +0.40(+0.79%)
Dec 29, 2014 49.94 50.54 49.88 50.26 247,624 +0.48(+0.96%)
Dec 26, 2014 50.10 50.62 49.10 49.78 216,732 +0.01(+0.02%)
Dec 24, 2014 49.18 49.76 49.76 49.76 481,600 +0.91(+1.86%)
Dec 23, 2014 48.65 49.28 48.35 48.85 328,930 +0.35(+0.73%)
Dec 22, 2014 48.33 49.19 48.30 48.50 511,552 -0.02(-0.04%)
Dec 19, 2014 48.99 48.99 47.60 48.52 1,106,270 -0.60(-1.21%)
Dec 18, 2014 48.94 49.18 48.00 49.12 517,652 +0.85(+1.75%)
Dec 17, 2014 47.01 48.29 46.38 48.27 476,682 +1.26(+2.68%)
Dec 16, 2014 47.21 48.54 46.51 47.01 767,002 -0.45(-0.95%)
Dec 15, 2014 47.74 48.05 46.85 47.46 509,850 +0.08(+0.17%)
Dec 12, 2014 47.16 48.49 47.16 47.38 514,322 -0.30(-0.63%)
Dec 11, 2014 47.72 48.75 47.40 47.68 330,076 +0.37(+0.77%)
Dec 10, 2014 48.26 48.62 47.00 47.31 462,726 -1.00(-2.06%)
Dec 09, 2014 47.00 48.78 46.84 48.31 491,070 +0.92(+1.93%)
Dec 08, 2014 48.07 48.45 47.18 47.40 427,728 -0.74(-1.54%)
Dec 05, 2014 48.12 49.12 47.20 48.13 669,304 +0.08(+0.18%)
Dec 04, 2014 48.01 48.86 47.57 48.05 789,324 -0.34(-0.70%)
Dec 03, 2014 45.05 49.05 44.85 48.39 2,977,600 +6.21(+14.72%)
Dec 02, 2014 41.90 42.58 41.71 42.18 475,404 +0.49(+1.18%)
Dec 01, 2014 43.97 44.22 41.53 41.69 652,608 -2.55(-5.77%)
Nov 28, 2014 43.60 44.85 43.12 44.24 323,756 +0.87(+2.01%)
Nov 26, 2014 42.49 43.38 43.38 43.38 1,022,400 +0.79(+1.87%)
Nov 25, 2014 43.06 43.50 42.33 42.58 513,408 -0.57(-1.32%)
Nov 24, 2014 42.72 43.32 42.72 43.15 511,720 +0.52(+1.22%)
Nov 21, 2014 43.47 43.68 42.49 42.63 382,082 -0.24(-0.56%)
Nov 20, 2014 42.49 43.20 42.35 42.87 355,022 +0.30(+0.70%)
Nov 19, 2014 41.49 43.24 41.28 42.57 419,258 +1.06(+2.54%)
Nov 18, 2014 40.96 41.87 40.56 41.51 208,260 +0.58(+1.42%)
Nov 17, 2014 41.97 42.33 40.78 40.94 506,274 -1.15(-2.72%)
Nov 14, 2014 41.85 42.21 41.67 42.08 261,860 +0.17(+0.41%)
Nov 13, 2014 42.19 42.35 41.72 41.91 221,090 -0.10(-0.23%)
Nov 12, 2014 40.76 42.09 40.76 42.01 456,986 +1.11(+2.71%)
Nov 11, 2014 40.56 41.07 40.12 40.90 348,842 +0.43(+1.06%)
Nov 10, 2014 40.02 40.88 40.02 40.47 301,184 +0.36(+0.90%)
Nov 07, 2014 39.95 40.12 39.58 40.10 336,474 +0.19(+0.48%)
Nov 06, 2014 39.76 40.07 39.50 39.92 315,928 +0.22(+0.55%)
Nov 05, 2014 39.33 39.73 38.95 39.70 249,118 +0.71(+1.82%)
Nov 04, 2014 39.26 39.66 38.42 38.99 267,346 -0.54(-1.38%)
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.