G-III Apparel Gp (NQ: GIII )

31.20 USD +0.52 (+1.69%)
Official Closing Price Updated: 6:42 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 17.92 18.27 17.83 17.95 148,404 +0.04(+0.22%)
Jan 30, 2013 18.24 18.34 17.88 17.91 156,728 -0.39(-2.16%)
Jan 29, 2013 18.43 18.57 18.23 18.30 115,026 -0.19(-1.00%)
Jan 28, 2013 18.14 18.61 18.01 18.49 242,838 +0.42(+2.30%)
Jan 25, 2013 17.90 18.36 17.68 18.07 153,480 +0.24(+1.35%)
Jan 24, 2013 17.73 18.05 17.51 17.83 139,094 +0.13(+0.73%)
Jan 23, 2013 18.00 18.20 17.64 17.70 153,974 -0.38(-2.07%)
Jan 22, 2013 18.14 18.16 18.00 18.08 170,540 -0.04(-0.19%)
Jan 18, 2013 18.17 18.26 18.01 18.11 133,784 -0.04(-0.22%)
Jan 17, 2013 18.25 18.25 18.04 18.15 181,524 +0.02(+0.11%)
Jan 16, 2013 17.01 18.18 17.01 18.13 380,924 +1.12(+6.62%)
Jan 15, 2013 17.04 17.21 16.92 17.00 285,828 -0.12(-0.67%)
Jan 14, 2013 17.25 17.34 17.10 17.12 202,906 -0.12(-0.72%)
Jan 11, 2013 17.23 17.36 17.12 17.25 176,476 +0.07(+0.41%)
Jan 10, 2013 17.54 17.76 16.91 17.17 492,188 -0.35(-1.97%)
Jan 09, 2013 17.83 17.86 17.45 17.52 286,246 -0.29(-1.63%)
Jan 08, 2013 17.42 17.83 17.14 17.81 336,746 +0.39(+2.27%)
Jan 07, 2013 17.25 17.54 17.09 17.42 277,970 +0.12(+0.72%)
Jan 04, 2013 17.31 17.43 17.20 17.29 337,300 +0.14(+0.82%)
Jan 03, 2013 16.79 17.55 16.58 17.15 601,310 +0.26(+1.54%)
Jan 02, 2013 17.42 17.48 16.74 16.89 768,306 -0.20(-1.17%)
Dec 31, 2012 16.56 17.16 16.55 17.09 121,042 +0.54(+3.26%)
Dec 28, 2012 16.42 16.82 16.31 16.55 141,042 +0.01(+0.09%)
Dec 27, 2012 16.38 16.64 16.26 16.54 188,028 +0.10(+0.61%)
Dec 26, 2012 16.98 16.98 16.29 16.43 127,748 -0.47(-2.75%)
Dec 24, 2012 16.98 17.14 16.60 16.90 105,820 -0.19(-1.14%)
Dec 21, 2012 17.07 17.23 16.78 17.09 457,478 -0.14(-0.81%)
Dec 20, 2012 17.38 17.50 17.08 17.24 357,260 -0.16(-0.92%)
Dec 19, 2012 17.45 17.63 17.29 17.39 214,498 -0.10(-0.57%)
Dec 18, 2012 17.46 17.83 17.25 17.50 456,302 +0.02(+0.09%)
Dec 17, 2012 16.39 17.88 16.30 17.48 901,306 +1.22(+7.50%)
Dec 14, 2012 16.21 16.75 15.76 16.26 1,204,860 -0.66(-3.87%)
Dec 13, 2012 17.02 17.78 16.74 16.92 476,348 -0.10(-0.57%)
Dec 12, 2012 18.17 18.17 16.69 17.01 760,790 -1.14(-6.27%)
Dec 11, 2012 18.43 18.61 17.99 18.15 514,900 -0.08(-0.44%)
Dec 10, 2012 18.35 18.53 17.87 18.23 596,698 -0.12(-0.65%)
Dec 07, 2012 18.55 18.64 17.93 18.35 426,966 -0.14(-0.73%)
Dec 06, 2012 18.04 19.03 17.84 18.49 669,088 +0.40(+2.21%)
Dec 05, 2012 18.61 19.08 17.79 18.08 913,772 -0.40(-2.14%)
Dec 04, 2012 18.83 19.00 18.30 18.48 306,682 -0.54(-2.86%)
Nov 30, 2012 19.04 19.18 18.62 19.02 391,248 -0.12(-0.65%)
Nov 29, 2012 19.17 19.42 19.01 19.15 181,678 +0.18(+0.95%)
Nov 28, 2012 18.54 19.02 18.25 18.97 369,214 +0.30(+1.58%)
Nov 27, 2012 18.68 18.85 18.55 18.67 187,202 +0.03(+0.16%)
Nov 26, 2012 18.83 18.86 18.55 18.64 156,198 -0.21(-1.11%)
Nov 23, 2012 18.84 19.03 18.69 18.86 135,078 +0.06(+0.35%)
Nov 21, 2012 19.31 19.35 18.71 18.79 459,952 -0.40(-2.11%)
Nov 20, 2012 17.80 19.21 17.77 19.20 400,540 +1.36(+7.63%)
Nov 19, 2012 17.99 18.11 17.62 17.83 144,982 +0.09(+0.51%)
Nov 16, 2012 17.33 17.98 17.33 17.75 296,326 +0.52(+2.99%)
Nov 15, 2012 17.01 17.62 16.76 17.23 205,048 +0.12(+0.73%)
Nov 14, 2012 18.10 18.40 16.87 17.11 317,802 -0.96(-5.34%)
Nov 13, 2012 17.71 18.32 17.71 18.07 169,528 +0.31(+1.72%)
Nov 12, 2012 17.82 17.86 17.32 17.76 200,246 -0.04(-0.22%)
Nov 09, 2012 17.85 18.32 17.12 17.80 298,806 -0.15(-0.84%)
Nov 08, 2012 18.53 18.67 17.57 17.95 512,412 -0.57(-3.05%)
Nov 07, 2012 18.39 18.67 18.09 18.52 279,126 -0.06(-0.35%)
Nov 06, 2012 18.25 18.62 18.08 18.58 350,120 +0.43(+2.40%)
Nov 05, 2012 18.20 18.26 17.34 18.15 162,358 +0.02(+0.11%)
Nov 02, 2012 18.50 18.99 18.11 18.13 98,444 -0.37(-2.00%)
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.