G-III Apparel Gp (NQ: GIII )

30.74 USD +0.66 (+2.19%)
Official Closing Price Updated: 4:34 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.57 14.33 13.57 14.10 890,352 +0.16(+1.15%)
Oct 28, 2011 14.26 14.50 13.86 13.94 793,530 -0.13(-0.92%)
Oct 27, 2011 14.07 14.88 13.99 14.06 1,012,048 +0.66(+4.96%)
Oct 26, 2011 13.40 13.50 12.83 13.40 314,186 +0.22(+1.71%)
Oct 25, 2011 13.07 13.34 13.07 13.18 545,862 -0.02(-0.15%)
Oct 24, 2011 13.04 13.30 12.97 13.20 632,730 +0.23(+1.81%)
Oct 21, 2011 13.05 13.12 12.80 12.96 275,798 +0.18(+1.37%)
Oct 20, 2011 13.14 13.18 12.65 12.79 339,422 -0.39(-2.96%)
Oct 19, 2011 13.61 13.73 13.02 13.18 220,196 -0.51(-3.73%)
Oct 18, 2011 13.94 13.95 13.38 13.69 465,228 -0.18(-1.33%)
Oct 17, 2011 13.93 14.11 13.80 13.87 402,870 -0.19(-1.32%)
Oct 14, 2011 13.76 14.07 13.69 14.05 238,838 +0.50(+3.69%)
Oct 13, 2011 13.44 13.72 13.28 13.55 227,430 -0.01(-0.07%)
Oct 12, 2011 13.58 13.84 13.46 13.56 593,876 +0.21(+1.61%)
Oct 11, 2011 13.06 13.41 12.96 13.35 289,652 +0.12(+0.91%)
Oct 10, 2011 12.73 13.23 12.73 13.23 365,930 +0.79(+6.31%)
Oct 07, 2011 12.85 13.05 12.32 12.45 294,572 -0.36(-2.77%)
Oct 06, 2011 12.05 12.89 12.05 12.80 469,842 +0.62(+5.13%)
Oct 05, 2011 11.73 12.35 11.57 12.18 310,384 +0.30(+2.53%)
Oct 04, 2011 10.78 11.88 10.61 11.88 408,688 +0.96(+8.80%)
Oct 03, 2011 11.34 11.79 10.86 10.91 436,624 -0.52(-4.51%)
Sep 30, 2011 11.92 12.05 11.36 11.43 539,640 -0.84(-6.81%)
Sep 29, 2011 12.54 12.62 11.80 12.27 435,916 +0.00(+0.00%)
Sep 28, 2011 11.95 12.51 11.76 12.27 459,360 +0.34(+2.85%)
Sep 27, 2011 11.93 12.50 11.81 11.93 404,196 +0.34(+2.89%)
Sep 26, 2011 11.70 11.70 11.33 11.59 656,248 +0.04(+0.39%)
Sep 23, 2011 11.01 11.68 11.01 11.54 495,062 +0.63(+5.82%)
Sep 22, 2011 11.15 11.37 10.80 10.91 529,988 -0.46(-4.00%)
Sep 21, 2011 11.83 11.94 11.29 11.37 518,028 -0.52(-4.34%)
Sep 20, 2011 12.03 12.35 11.88 11.88 929,126 +0.00(+0.00%)
Sep 19, 2011 11.79 12.07 11.59 11.88 253,474 -0.19(-1.61%)
Sep 16, 2011 11.99 12.18 11.88 12.07 323,626 +0.18(+1.56%)
Sep 15, 2011 11.15 12.03 11.13 11.89 1,679,348 +1.15(+10.71%)
Sep 14, 2011 10.50 10.94 10.29 10.74 1,736,560 +0.29(+2.82%)
Sep 13, 2011 11.00 11.06 10.22 10.45 1,450,018 -0.55(-5.00%)
Sep 12, 2011 11.05 12.00 10.85 10.99 752,754 -0.29(-2.61%)
Sep 09, 2011 11.85 11.99 11.15 11.29 962,234 -0.62(-5.21%)
Sep 08, 2011 12.13 12.60 11.55 11.91 2,848,538 -2.42(-16.89%)
Sep 07, 2011 13.36 14.38 13.16 14.33 375,622 +1.26(+9.60%)
Sep 06, 2011 12.81 13.12 12.55 13.07 245,996 -0.28(-2.06%)
Sep 02, 2011 13.82 14.11 13.15 13.35 417,432 -0.91(-6.38%)
Sep 01, 2011 14.10 14.44 13.70 14.26 406,292 +0.13(+0.92%)
Aug 31, 2011 13.86 14.14 13.38 14.13 421,226 +0.45(+3.29%)
Aug 30, 2011 13.44 13.81 13.17 13.68 315,386 +0.14(+1.03%)
Aug 29, 2011 12.93 13.60 12.77 13.54 186,098 +0.80(+6.28%)
Aug 26, 2011 12.30 12.80 12.16 12.74 237,992 +0.30(+2.41%)
Aug 25, 2011 12.57 12.74 12.19 12.44 501,424 -0.04(-0.28%)
Aug 24, 2011 11.97 12.55 11.94 12.47 186,254 +0.52(+4.35%)
Aug 23, 2011 11.14 12.09 11.09 11.96 458,488 +0.81(+7.32%)
Aug 22, 2011 11.06 11.54 11.06 11.14 459,116 +0.37(+3.44%)
Aug 19, 2011 11.03 11.40 10.62 10.77 288,804 -0.50(-4.44%)
Aug 18, 2011 11.93 11.96 11.21 11.27 473,034 -1.13(-9.15%)
Aug 17, 2011 12.71 12.87 12.24 12.40 234,954 -0.22(-1.74%)
Aug 16, 2011 12.68 12.74 12.26 12.62 310,252 -0.25(-1.94%)
Aug 15, 2011 12.47 12.88 12.45 12.88 176,214 +0.49(+4.00%)
Aug 12, 2011 12.60 12.95 12.04 12.38 385,194 -0.05(-0.44%)
Aug 11, 2011 11.87 12.63 11.77 12.44 333,196 +0.68(+5.74%)
Aug 10, 2011 12.04 12.68 11.66 11.76 302,060 -0.63(-5.12%)
Aug 09, 2011 12.50 12.60 11.14 12.39 573,238 +0.57(+4.86%)
Aug 08, 2011 12.69 13.04 11.65 11.82 432,118 -1.33(-10.11%)
Aug 05, 2011 13.69 14.20 12.77 13.15 555,538 -0.34(-2.52%)
Aug 04, 2011 14.29 14.44 13.49 13.49 359,738 -1.05(-7.22%)
Aug 03, 2011 14.40 14.56 13.94 14.54 179,026 +0.19(+1.36%)
Aug 02, 2011 14.95 15.17 14.31 14.35 377,826 -0.71(-4.75%)
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.