G-III Apparel Gp (NQ: GIII )

30.11 USD +0.45 (+1.52%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 68.57 69.75 66.30 66.91 611,293 -2.42(-3.49%)
Aug 31, 2015 67.92 70.37 67.61 69.33 393,070 +1.19(+1.75%)
Aug 28, 2015 68.20 69.33 67.61 68.14 256,592 -0.37(-0.54%)
Aug 27, 2015 66.26 68.51 66.26 68.51 336,670 +2.86(+4.36%)
Aug 26, 2015 64.92 66.09 63.02 65.65 258,448 +2.15(+3.39%)
Aug 25, 2015 64.93 65.82 63.38 63.50 304,247 +1.10(+1.76%)
Aug 24, 2015 60.03 64.45 58.47 62.40 456,575 -2.37(-3.66%)
Aug 21, 2015 66.16 66.88 63.91 64.77 391,199 -2.42(-3.60%)
Aug 20, 2015 68.63 68.96 67.03 67.19 209,749 -2.30(-3.31%)
Aug 19, 2015 69.28 69.68 68.40 69.49 188,366 +0.05(+0.07%)
Aug 18, 2015 69.99 70.89 69.22 69.44 189,512 -0.63(-0.90%)
Aug 17, 2015 69.92 70.12 68.99 70.07 160,141 +0.36(+0.52%)
Aug 14, 2015 67.69 70.13 67.69 69.71 320,068 +1.75(+2.58%)
Aug 13, 2015 65.88 68.61 65.00 67.96 479,026 +2.19(+3.33%)
Aug 12, 2015 70.15 70.15 63.08 65.77 1,207,901 -5.29(-7.44%)
Aug 11, 2015 69.95 71.27 69.43 71.06 221,480 +0.87(+1.24%)
Aug 10, 2015 69.78 70.72 69.10 70.19 289,708 +0.95(+1.37%)
Aug 07, 2015 69.51 70.05 68.58 69.24 281,311 -0.67(-0.96%)
Aug 06, 2015 70.81 70.99 68.51 69.91 259,633 -0.75(-1.06%)
Aug 05, 2015 69.28 71.11 69.28 70.66 270,436 +1.40(+2.02%)
Aug 04, 2015 69.35 70.62 68.52 69.26 314,289 -0.46(-0.66%)
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.