G-III Apparel Gp (NQ: GIII )

16.57 -0.43 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 36.13 36.81 36.09 36.50 69,464 +0.29(+0.80%)
Feb 27, 2013 36.02 36.57 35.92 36.21 72,452 +0.18(+0.50%)
Feb 26, 2013 36.24 36.29 35.80 36.03 155,075 +0.02(+0.06%)
Feb 25, 2013 36.52 36.75 36.00 36.01 197,037 -0.39(-1.07%)
Feb 22, 2013 35.85 36.43 35.55 36.40 130,643 +0.81(+2.28%)
Feb 21, 2013 36.80 36.93 35.56 35.59 161,675 -1.12(-3.05%)
Feb 20, 2013 36.95 37.04 36.50 36.71 297,551 -0.26(-0.70%)
Feb 19, 2013 36.66 38.52 36.64 36.97 134,290 +0.55(+1.51%)
Feb 15, 2013 36.42 36.79 36.27 36.42 87,506 +0.20(+0.55%)
Feb 14, 2013 36.08 36.42 36.01 36.22 89,224 -0.03(-0.08%)
Feb 13, 2013 35.95 36.34 35.95 36.25 42,777 +0.25(+0.69%)
Feb 12, 2013 36.06 36.21 35.76 36.00 201,911 +0.15(+0.42%)
Feb 11, 2013 36.01 36.05 35.67 35.85 34,260 -0.22(-0.61%)
Feb 08, 2013 36.29 36.50 36.00 36.07 64,035 -0.07(-0.19%)
Feb 07, 2013 36.34 36.41 35.56 36.14 37,205 -0.26(-0.71%)
Feb 06, 2013 36.09 36.46 35.81 36.40 68,334 +1.43(+4.09%)
Feb 04, 2013 35.47 35.90 34.86 34.97 104,889 -0.73(-2.04%)
Feb 01, 2013 36.17 36.29 35.59 35.70 68,986 -0.19(-0.53%)
Jan 31, 2013 35.85 36.54 35.66 35.89 74,202 +0.08(+0.22%)
Jan 30, 2013 36.48 36.69 35.76 35.81 78,364 -0.79(-2.16%)
Jan 29, 2013 36.86 37.13 36.45 36.60 57,513 -0.37(-1.00%)
Jan 28, 2013 36.28 37.22 36.03 36.97 121,419 +0.83(+2.30%)
Jan 25, 2013 35.80 36.72 35.36 36.14 76,740 +0.48(+1.35%)
Jan 24, 2013 35.45 36.11 35.02 35.66 69,547 +0.26(+0.73%)
Jan 23, 2013 36.01 36.39 35.27 35.40 76,987 -0.75(-2.07%)
Jan 22, 2013 36.28 36.32 35.99 36.15 85,270 -0.07(-0.19%)
Jan 18, 2013 36.35 36.52 36.03 36.22 66,892 -0.08(-0.22%)
Jan 17, 2013 36.51 36.51 36.08 36.30 90,762 +0.04(+0.11%)
Jan 16, 2013 34.03 36.36 34.03 36.26 190,462 +2.25(+6.62%)
Jan 15, 2013 34.08 34.42 33.85 34.01 142,914 -0.23(-0.67%)
Jan 14, 2013 34.51 34.68 34.20 34.24 101,453 -0.25(-0.72%)
Jan 11, 2013 34.46 34.72 34.24 34.49 88,238 +0.14(+0.41%)
Jan 10, 2013 35.07 35.53 33.81 34.35 246,094 -0.69(-1.97%)
Jan 09, 2013 35.66 35.72 34.90 35.04 143,123 -0.58(-1.63%)
Jan 08, 2013 34.83 35.66 34.29 35.62 168,373 +0.79(+2.27%)
Jan 07, 2013 34.49 35.07 34.18 34.83 138,985 +0.25(+0.72%)
Jan 04, 2013 34.62 34.87 34.39 34.58 168,650 +0.28(+0.82%)
Jan 03, 2013 33.57 35.11 33.16 34.30 300,655 +0.52(+1.54%)
Jan 02, 2013 34.84 34.95 33.47 33.78 384,153 -0.40(-1.17%)
Dec 31, 2012 33.12 34.32 33.10 34.18 60,521 +1.08(+3.26%)
Dec 28, 2012 32.83 33.63 32.63 33.10 70,521 +0.03(+0.09%)
Dec 27, 2012 32.76 33.27 32.51 33.07 94,014 +0.20(+0.61%)
Dec 26, 2012 33.96 33.96 32.58 32.87 63,874 -0.93(-2.75%)
Dec 24, 2012 33.95 34.27 33.21 33.80 52,910 -0.39(-1.14%)
Dec 21, 2012 34.14 34.46 33.56 34.19 228,739 -0.28(-0.81%)
Dec 20, 2012 34.75 35.00 34.16 34.47 178,630 -0.32(-0.92%)
Dec 19, 2012 34.91 35.26 34.58 34.79 107,249 -0.20(-0.57%)
Dec 18, 2012 34.93 35.65 34.49 34.99 228,151 +0.03(+0.09%)
Dec 17, 2012 32.79 35.76 32.59 34.96 450,653 +2.44(+7.50%)
Dec 14, 2012 32.42 33.51 31.52 32.52 602,430 -1.31(-3.87%)
Dec 13, 2012 34.05 35.56 33.48 33.83 238,174 -0.20(-0.57%)
Dec 12, 2012 36.35 36.35 33.38 34.02 380,395 -2.27(-6.27%)
Dec 11, 2012 36.87 37.22 35.97 36.30 257,450 -0.16(-0.44%)
Dec 10, 2012 36.70 37.06 35.73 36.46 298,349 -0.24(-0.65%)
Dec 07, 2012 37.09 37.29 35.87 36.70 213,483 -0.27(-0.73%)
Dec 06, 2012 36.07 38.06 35.68 36.97 334,544 +0.80(+2.21%)
Dec 05, 2012 37.23 38.16 35.58 36.17 456,886 -0.79(-2.14%)
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.