G-III Apparel Gp (NQ: GIII )

31.96 USD +0.63 (+2.01%)
Official Closing Price Updated: 4:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.10 20.51 19.66 20.30 371,680 +0.23(+1.15%)
May 23, 2011 20.15 20.39 19.98 20.08 284,184 -0.44(-2.17%)
May 20, 2011 21.42 21.42 20.23 20.52 295,618 -1.07(-4.96%)
May 19, 2011 21.31 21.73 21.02 21.59 121,192 +0.44(+2.08%)
May 18, 2011 20.95 21.23 20.82 21.15 131,544 +0.33(+1.59%)
May 17, 2011 20.99 21.30 20.71 20.82 154,634 -0.35(-1.68%)
May 16, 2011 21.55 21.89 21.17 21.17 102,332 -0.55(-2.53%)
May 13, 2011 22.17 22.36 21.50 21.73 70,828 -0.43(-1.94%)
May 12, 2011 21.68 22.29 21.54 22.16 79,452 +0.34(+1.54%)
May 11, 2011 22.11 22.22 21.39 21.82 117,058 -0.29(-1.33%)
May 10, 2011 22.00 22.35 21.90 22.11 154,882 +0.26(+1.19%)
May 09, 2011 20.99 21.97 20.72 21.86 166,118 +0.90(+4.27%)
May 06, 2011 21.38 21.50 20.83 20.96 140,814 -0.15(-0.69%)
May 05, 2011 20.61 21.49 20.61 21.11 194,292 +0.31(+1.52%)
May 04, 2011 21.14 21.14 20.26 20.79 218,472 -0.38(-1.77%)
May 03, 2011 21.38 21.67 20.61 21.17 335,122 -0.21(-0.98%)
May 02, 2011 21.46 22.58 21.35 21.38 503,634 -1.05(-4.70%)
Apr 29, 2011 22.25 22.61 22.17 22.43 211,964 +0.16(+0.70%)
Apr 28, 2011 22.59 22.69 21.88 22.27 224,188 -0.28(-1.24%)
Apr 27, 2011 22.00 22.68 22.00 22.55 219,444 +0.46(+2.08%)
Apr 26, 2011 21.84 22.27 21.67 22.09 208,966 +0.24(+1.10%)
Apr 25, 2011 21.46 21.89 21.16 21.86 507,926 +0.62(+2.92%)
Apr 21, 2011 21.32 21.33 20.89 21.24 273,558 +0.09(+0.40%)
Apr 20, 2011 20.50 21.22 20.35 21.15 444,472 +0.95(+4.73%)
Apr 19, 2011 19.48 20.25 19.48 20.20 242,122 +0.83(+4.31%)
Apr 18, 2011 19.20 19.47 18.71 19.36 212,738 -0.14(-0.72%)
Apr 15, 2011 19.15 19.61 18.88 19.50 347,106 +0.37(+1.93%)
Apr 14, 2011 18.86 19.30 18.59 19.13 152,298 +0.26(+1.38%)
Apr 13, 2011 19.25 19.27 18.61 18.87 101,484 -0.26(-1.38%)
Apr 12, 2011 19.00 19.46 18.99 19.14 194,048 +0.05(+0.26%)
Apr 11, 2011 18.97 19.24 18.97 19.08 197,942 +0.08(+0.42%)
Apr 08, 2011 19.12 19.12 18.98 19.00 151,750 +0.00(+0.03%)
Apr 07, 2011 18.88 19.14 18.85 19.00 139,154 +0.10(+0.53%)
Apr 06, 2011 18.95 19.00 18.80 18.90 188,346 +0.07(+0.40%)
Apr 05, 2011 18.38 18.84 18.25 18.83 310,508 +0.45(+2.45%)
Apr 04, 2011 18.70 18.85 18.16 18.38 329,104 +0.03(+0.16%)
Apr 01, 2011 18.88 18.96 18.08 18.34 265,650 -0.44(-2.34%)
Mar 31, 2011 17.92 18.80 17.92 18.79 316,720 +0.84(+4.71%)
Mar 30, 2011 17.55 18.00 17.32 17.94 299,048 +0.49(+2.81%)
Mar 29, 2011 17.23 17.50 17.03 17.45 167,734 +0.21(+1.22%)
Mar 28, 2011 17.45 17.82 17.23 17.24 202,160 -0.10(-0.58%)
Mar 25, 2011 17.14 17.95 16.92 17.34 260,852 +0.31(+1.82%)
Mar 24, 2011 17.30 17.34 16.67 17.03 497,838 -0.16(-0.96%)
Mar 23, 2011 18.25 18.30 17.08 17.20 878,958 -0.52(-2.96%)
Mar 22, 2011 17.20 17.72 17.17 17.72 311,744 +0.51(+2.96%)
Mar 21, 2011 17.40 17.47 17.11 17.21 352,432 +0.08(+0.50%)
Mar 18, 2011 17.77 17.77 16.82 17.12 337,792 -0.50(-2.84%)
Mar 17, 2011 18.00 18.17 17.35 17.62 167,676 -0.05(-0.28%)
Mar 16, 2011 17.95 18.01 17.55 17.67 156,910 -0.29(-1.59%)
Mar 15, 2011 17.68 18.18 17.42 17.96 162,986 -0.30(-1.64%)
Mar 14, 2011 17.95 18.36 17.79 18.26 241,178 +0.13(+0.72%)
Mar 11, 2011 18.25 18.41 18.05 18.13 302,832 -0.31(-1.68%)
Mar 10, 2011 18.64 18.78 18.25 18.44 157,480 -0.48(-2.56%)
Mar 09, 2011 19.20 19.20 18.83 18.92 306,918 -0.30(-1.56%)
Mar 08, 2011 19.37 19.41 18.58 19.23 297,144 -0.16(-0.83%)
Mar 07, 2011 19.62 19.69 18.96 19.39 400,386 -0.24(-1.22%)
Mar 04, 2011 19.70 19.87 19.41 19.62 190,810 +0.09(+0.46%)
Mar 03, 2011 19.66 19.78 19.41 19.54 223,850 +0.09(+0.49%)
Mar 02, 2011 19.26 19.63 19.13 19.44 199,646 +0.14(+0.73%)
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.