G-III Apparel Gp (NQ: GIII )

30.71 USD -1.22 (-3.82%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 52.96 53.28 52.34 52.62 191,144 -0.35(-0.67%)
Feb 26, 2015 53.30 54.18 52.88 52.97 193,278 -0.33(-0.63%)
Feb 25, 2015 53.08 53.72 53.03 53.30 191,108 +0.22(+0.42%)
Feb 24, 2015 52.62 53.31 52.16 53.08 249,180 +0.62(+1.17%)
Feb 23, 2015 52.60 52.72 51.46 52.47 233,098 -0.30(-0.57%)
Feb 20, 2015 52.51 52.82 51.57 52.76 201,734 +0.36(+0.69%)
Feb 19, 2015 51.66 52.75 51.53 52.40 169,704 +0.52(+1.01%)
Feb 18, 2015 51.40 52.33 51.22 51.88 218,768 +0.07(+0.13%)
Feb 17, 2015 51.74 52.41 51.08 51.81 209,568 +0.04(+0.07%)
Feb 13, 2015 51.50 51.78 51.78 51.78 420,400 +0.32(+0.63%)
Feb 12, 2015 51.68 52.24 51.15 51.46 216,620 +0.07(+0.13%)
Feb 11, 2015 50.33 51.54 50.10 51.39 279,116 +0.97(+1.91%)
Feb 10, 2015 49.38 51.02 48.21 50.42 303,044 +1.60(+3.28%)
Feb 09, 2015 50.26 50.26 48.51 48.83 266,932 -1.74(-3.45%)
Feb 06, 2015 50.92 51.26 50.40 50.57 290,076 -0.17(-0.34%)
Feb 05, 2015 49.99 50.85 49.96 50.74 337,430 +0.84(+1.69%)
Feb 04, 2015 50.08 50.42 49.26 49.90 276,682 -0.59(-1.18%)
Feb 03, 2015 49.15 50.65 49.15 50.49 347,362 +1.74(+3.57%)
Feb 02, 2015 48.66 49.10 47.67 48.76 324,790 +0.16(+0.32%)
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%)
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.