G-III Apparel Gp (NQ: GIII )

31.48 USD +0.80 (+2.61%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.53 17.79 17.20 17.45 276,878 -0.01(-0.09%)
Jan 28, 2011 17.77 17.90 17.24 17.46 364,540 -0.29(-1.61%)
Jan 27, 2011 17.30 17.94 17.20 17.75 249,340 +0.48(+2.78%)
Jan 26, 2011 16.30 17.27 15.82 17.26 488,190 +1.00(+6.18%)
Jan 25, 2011 16.34 16.41 16.00 16.26 276,430 -0.23(-1.36%)
Jan 24, 2011 16.17 16.64 16.00 16.49 374,492 +0.24(+1.48%)
Jan 21, 2011 17.05 17.05 16.06 16.25 640,828 -0.76(-4.47%)
Jan 20, 2011 17.79 17.86 16.85 17.00 438,060 -0.87(-4.84%)
Jan 19, 2011 18.03 18.25 17.80 17.87 301,728 -0.13(-0.72%)
Jan 18, 2011 18.10 18.50 17.86 18.00 283,704 -0.09(-0.53%)
Jan 14, 2011 17.61 18.10 17.57 18.09 248,146 +0.39(+2.23%)
Jan 13, 2011 17.65 18.01 17.59 17.70 290,300 +0.12(+0.68%)
Jan 12, 2011 17.75 17.91 17.42 17.58 167,792 +0.02(+0.11%)
Jan 11, 2011 18.11 18.11 17.50 17.56 244,206 -0.42(-2.31%)
Jan 10, 2011 18.00 18.05 17.55 17.98 207,800 -0.08(-0.47%)
Jan 07, 2011 18.31 18.36 17.67 18.06 504,342 -0.14(-0.77%)
Jan 06, 2011 18.25 18.42 18.08 18.20 357,344 +0.01(+0.03%)
Jan 05, 2011 17.76 18.24 17.55 18.20 417,876 +0.45(+2.51%)
Jan 04, 2011 17.86 17.92 17.00 17.75 470,474 +0.05(+0.31%)
Jan 03, 2011 17.80 18.15 17.50 17.70 358,086 +0.12(+0.68%)
Dec 31, 2010 17.62 17.75 17.43 17.58 256,638 -0.12(-0.68%)
Dec 30, 2010 17.67 18.00 17.62 17.70 103,948 +0.03(+0.17%)
Dec 29, 2010 17.58 17.93 17.48 17.67 94,880 +0.07(+0.37%)
Dec 28, 2010 17.95 17.95 17.55 17.60 124,028 -0.28(-1.57%)
Dec 27, 2010 17.55 17.95 17.39 17.88 180,120 +0.34(+1.94%)
Dec 23, 2010 17.75 17.75 17.47 17.54 195,444 -0.16(-0.90%)
Dec 22, 2010 17.90 17.90 17.52 17.70 271,888 -0.09(-0.51%)
Dec 21, 2010 17.88 17.89 17.61 17.79 346,822 +0.08(+0.42%)
Dec 20, 2010 17.25 17.84 17.22 17.71 455,242 +0.45(+2.64%)
Dec 17, 2010 17.59 17.59 17.23 17.26 570,924 -0.31(-1.74%)
Dec 16, 2010 17.17 17.70 17.14 17.57 392,736 +0.39(+2.27%)
Dec 15, 2010 17.30 17.44 17.07 17.17 444,212 -0.17(-0.98%)
Dec 14, 2010 17.54 17.61 17.30 17.34 522,328 -0.19(-1.08%)
Dec 13, 2010 17.70 17.80 17.26 17.54 689,700 +0.05(+0.26%)
Dec 10, 2010 16.98 17.50 16.89 17.49 722,784 +0.56(+3.31%)
Dec 09, 2010 15.95 17.37 15.84 16.93 1,366,750 +1.12(+7.12%)
Dec 08, 2010 15.62 15.88 14.24 15.80 1,734,198 +0.36(+2.31%)
Dec 07, 2010 15.19 15.55 15.07 15.45 1,134,994 +0.16(+1.03%)
Dec 06, 2010 14.79 15.35 14.68 15.29 1,033,286 +0.50(+3.38%)
Dec 03, 2010 13.82 14.93 13.76 14.79 866,198 +0.99(+7.17%)
Dec 02, 2010 13.89 13.93 13.71 13.80 526,452 -0.12(-0.90%)
Dec 01, 2010 13.93 13.93 13.57 13.93 613,856 +0.24(+1.75%)
Nov 30, 2010 13.75 14.00 13.52 13.69 427,762 -0.23(-1.69%)
Nov 29, 2010 14.08 14.09 13.71 13.92 300,692 -0.11(-0.75%)
Nov 26, 2010 13.90 14.19 13.84 14.03 164,610 -0.02(-0.14%)
Nov 24, 2010 13.93 14.04 14.04 14.04 370,104 +0.35(+2.52%)
Nov 23, 2010 13.61 13.73 13.34 13.70 211,536 -0.16(-1.15%)
Nov 22, 2010 13.62 13.96 13.31 13.86 274,004 +0.18(+1.32%)
Nov 19, 2010 13.56 13.83 13.54 13.68 445,658 +0.09(+0.66%)
Nov 18, 2010 13.18 13.92 13.07 13.59 310,968 +0.68(+5.23%)
Nov 17, 2010 12.34 13.10 12.32 12.91 421,444 +0.58(+4.74%)
Nov 16, 2010 12.75 12.87 12.20 12.33 858,388 -0.57(-4.42%)
Nov 15, 2010 13.09 13.14 12.86 12.90 514,726 -0.06(-0.44%)
Nov 12, 2010 13.26 13.37 12.80 12.96 449,842 -0.48(-3.59%)
Nov 11, 2010 13.82 13.85 13.39 13.44 288,312 -0.60(-4.27%)
Nov 10, 2010 14.05 14.28 13.76 14.04 169,734 +0.02(+0.14%)
Nov 09, 2010 14.53 14.67 13.86 14.02 231,088 -0.41(-2.84%)
Nov 08, 2010 14.74 14.94 14.29 14.43 206,018 -0.34(-2.27%)
Nov 05, 2010 13.95 14.83 13.94 14.77 461,732 +0.90(+6.49%)
Nov 04, 2010 14.12 14.18 13.78 13.87 311,466 +0.06(+0.47%)
Nov 03, 2010 14.34 14.37 13.65 13.80 281,356 -0.47(-3.33%)
Nov 02, 2010 13.95 14.32 13.78 14.28 293,272 +0.58(+4.24%)
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.