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 (%)
Mar 30, 2012 14.31 14.42 14.12 14.21 375,038 -0.05(-0.39%)
Mar 29, 2012 14.02 14.30 13.87 14.27 595,162 +0.02(+0.11%)
Mar 28, 2012 14.63 14.65 14.12 14.25 493,834 -0.34(-2.30%)
Mar 27, 2012 14.35 14.81 14.31 14.59 471,242 +0.21(+1.43%)
Mar 26, 2012 14.20 14.50 13.99 14.38 605,244 +0.27(+1.91%)
Mar 23, 2012 14.14 14.25 13.92 14.11 571,446 -0.07(-0.49%)
Mar 22, 2012 13.29 14.57 12.79 14.18 1,694,868 +0.88(+6.58%)
Mar 21, 2012 13.23 13.54 13.09 13.30 767,820 +0.07(+0.53%)
Mar 20, 2012 12.86 13.29 12.84 13.23 993,170 +0.35(+2.72%)
Mar 19, 2012 13.08 13.08 12.72 12.88 522,384 -0.20(-1.49%)
Mar 16, 2012 13.59 13.60 13.05 13.08 378,764 -0.45(-3.29%)
Mar 15, 2012 13.49 13.71 13.36 13.53 256,640 +0.03(+0.22%)
Mar 14, 2012 13.21 13.63 13.21 13.49 324,216 +0.30(+2.31%)
Mar 13, 2012 12.76 13.24 12.76 13.19 445,020 +0.47(+3.69%)
Mar 12, 2012 12.35 12.85 12.30 12.72 247,530 +0.35(+2.83%)
Mar 09, 2012 11.88 12.38 11.74 12.37 326,598 +0.51(+4.30%)
Mar 08, 2012 11.84 12.18 11.84 11.86 421,344 +0.02(+0.21%)
Mar 07, 2012 12.19 12.25 11.81 11.84 258,982 -0.23(-1.91%)
Mar 06, 2012 12.17 12.21 11.90 12.06 360,774 -0.21(-1.67%)
Mar 05, 2012 12.29 12.45 12.19 12.27 382,254 -0.05(-0.45%)
Mar 02, 2012 12.35 12.71 12.30 12.32 250,918 -0.01(-0.08%)
Mar 01, 2012 12.67 12.82 12.20 12.34 641,120 -0.12(-1.00%)
Feb 29, 2012 12.60 12.73 12.38 12.46 614,838 -0.08(-0.68%)
Feb 28, 2012 12.66 12.84 12.38 12.54 183,364 -0.06(-0.48%)
Feb 27, 2012 12.85 12.85 12.60 12.61 266,654 -0.30(-2.36%)
Feb 24, 2012 13.04 13.22 12.88 12.91 209,014 -0.03(-0.19%)
Feb 23, 2012 12.99 13.31 12.87 12.94 198,694 -0.03(-0.23%)
Feb 22, 2012 12.94 13.04 12.74 12.96 215,716 -0.03(-0.19%)
Feb 21, 2012 13.12 13.19 12.81 12.99 358,068 -0.12(-0.92%)
Feb 17, 2012 12.99 13.23 12.99 13.11 110,404 +0.18(+1.39%)
Feb 16, 2012 12.71 12.96 12.60 12.93 173,710 +0.19(+1.49%)
Feb 15, 2012 13.01 13.02 12.66 12.74 802,914 -0.21(-1.66%)
Feb 14, 2012 12.77 13.05 12.75 12.96 282,972 -0.01(-0.04%)
Feb 13, 2012 12.95 13.06 12.76 12.96 468,448 +0.18(+1.37%)
Feb 10, 2012 12.28 12.84 12.24 12.79 494,216 +0.38(+3.02%)
Feb 09, 2012 12.36 12.53 12.21 12.41 201,984 +0.04(+0.28%)
Feb 08, 2012 12.15 12.47 12.06 12.38 353,968 +0.29(+2.44%)
Feb 07, 2012 11.94 12.19 11.86 12.08 278,708 +0.14(+1.17%)
Feb 06, 2012 11.90 12.00 11.79 11.94 177,924 -0.03(-0.25%)
Feb 03, 2012 11.68 12.00 11.61 11.97 371,016 +0.44(+3.77%)
Feb 02, 2012 11.66 11.72 11.44 11.54 268,334 -0.13(-1.13%)
Feb 01, 2012 11.47 11.96 11.46 11.67 280,620 +0.24(+2.07%)
Jan 31, 2012 11.61 11.69 11.16 11.43 393,598 -0.18(-1.55%)
Jan 30, 2012 11.74 11.85 11.37 11.61 270,870 -0.24(-2.03%)
Jan 27, 2012 12.02 12.03 11.53 11.85 299,038 -0.24(-1.99%)
Jan 26, 2012 12.64 12.64 11.81 12.09 453,520 -0.52(-4.09%)
Jan 25, 2012 12.22 12.63 12.07 12.61 238,354 +0.38(+3.07%)
Jan 24, 2012 12.27 12.49 12.17 12.23 314,766 -0.06(-0.53%)
Jan 23, 2012 12.44 12.49 12.26 12.29 259,710 -0.02(-0.12%)
Jan 20, 2012 11.38 12.48 11.38 12.31 803,534 +0.94(+8.22%)
Jan 19, 2012 11.14 11.53 11.13 11.38 269,374 +0.29(+2.57%)
Jan 18, 2012 10.88 11.09 10.88 11.09 210,492 +0.16(+1.46%)
Jan 17, 2012 11.20 11.21 10.71 10.93 261,930 -0.19(-1.66%)
Jan 13, 2012 10.69 11.19 10.61 11.12 346,804 +0.29(+2.73%)
Jan 12, 2012 11.61 11.61 10.80 10.82 476,816 -0.80(-6.92%)
Jan 11, 2012 11.51 11.78 11.51 11.62 219,460 +0.10(+0.87%)
Jan 10, 2012 11.60 11.61 11.38 11.53 396,866 +0.05(+0.44%)
Jan 09, 2012 11.75 11.76 11.30 11.47 529,954 -0.21(-1.84%)
Jan 06, 2012 12.11 12.16 11.65 11.69 700,724 -0.41(-3.35%)
Jan 05, 2012 12.43 12.61 11.99 12.10 437,792 -0.43(-3.43%)
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.