G-III Apparel Gp (NQ: GIII )

34.77 USD +1.53 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.08 14.39 13.69 13.78 268,626 -0.38(-2.65%)
Mar 30, 2010 13.55 14.32 13.53 14.15 722,326 +0.63(+4.66%)
Mar 29, 2010 14.02 14.04 13.38 13.53 736,168 -0.49(-3.53%)
Mar 26, 2010 12.88 14.12 12.88 14.02 986,166 +1.11(+8.56%)
Mar 25, 2010 12.54 13.59 12.54 12.91 1,690,162 +1.30(+11.24%)
Mar 24, 2010 11.63 11.70 11.40 11.61 259,446 +0.01(+0.09%)
Mar 23, 2010 11.06 11.70 11.06 11.60 209,350 +0.58(+5.26%)
Mar 22, 2010 10.53 11.12 10.38 11.02 228,364 +0.45(+4.21%)
Mar 19, 2010 10.93 10.95 10.53 10.57 288,590 -0.29(-2.62%)
Mar 18, 2010 10.88 10.94 10.75 10.86 99,352 -0.04(-0.37%)
Mar 17, 2010 11.00 11.21 10.85 10.90 175,064 -0.07(-0.64%)
Mar 16, 2010 10.88 11.04 10.79 10.97 244,876 +0.15(+1.39%)
Mar 15, 2010 10.72 10.93 10.70 10.82 121,144 -0.10(-0.92%)
Mar 12, 2010 10.86 11.01 10.63 10.92 491,672 +0.19(+1.77%)
Mar 11, 2010 10.97 11.06 10.65 10.73 355,444 -0.36(-3.20%)
Mar 10, 2010 11.09 11.20 10.91 11.09 154,868 +0.04(+0.36%)
Mar 09, 2010 10.91 11.22 10.89 11.04 131,946 +0.12(+1.05%)
Mar 08, 2010 10.85 10.97 10.70 10.93 103,290 +0.12(+1.06%)
Mar 05, 2010 10.47 10.85 10.35 10.81 282,558 +0.48(+4.70%)
Mar 04, 2010 10.33 10.42 10.21 10.33 258,244 -0.02(-0.19%)
Mar 03, 2010 10.44 10.47 10.26 10.35 367,880 -0.04(-0.43%)
Mar 02, 2010 10.48 10.49 10.38 10.39 308,798 -0.03(-0.29%)
Mar 01, 2010 10.50 10.54 10.38 10.43 606,360 -0.06(-0.57%)
Feb 26, 2010 10.62 10.62 10.37 10.48 70,496 -0.16(-1.50%)
Feb 25, 2010 10.62 10.72 10.37 10.64 72,622 -0.12(-1.11%)
Feb 24, 2010 10.62 10.89 10.62 10.77 168,664 +0.15(+1.37%)
Feb 23, 2010 10.46 10.63 10.30 10.62 185,892 +0.12(+1.19%)
Feb 22, 2010 10.07 10.60 10.07 10.49 244,356 +0.43(+4.27%)
Feb 19, 2010 9.970 10.15 9.845 10.06 197,510 +0.09(+0.90%)
Feb 18, 2010 9.950 10.03 9.925 9.975 195,704 -0.02(-0.15%)
Feb 17, 2010 9.885 10.00 9.445 9.990 211,552 +0.12(+1.16%)
Feb 16, 2010 10.00 10.00 9.565 9.875 220,292 -0.12(-1.25%)
Feb 12, 2010 9.225 10.00 10.00 10.00 240,000 +0.19(+1.94%)
Feb 11, 2010 9.510 9.820 9.315 9.810 113,374 +0.24(+2.45%)
Feb 10, 2010 9.395 9.575 9.170 9.575 139,084 +0.12(+1.27%)
Feb 09, 2010 9.475 9.475 9.160 9.455 136,282 +0.10(+1.07%)
Feb 08, 2010 9.365 9.515 9.205 9.355 179,594 -0.04(-0.37%)
Feb 05, 2010 9.390 9.485 9.155 9.390 201,322 +0.05(+0.54%)
Feb 04, 2010 9.375 9.620 9.335 9.340 359,650 -0.04(-0.43%)
Feb 03, 2010 9.430 9.430 9.130 9.380 222,580 -0.12(-1.32%)
Feb 02, 2010 9.075 9.560 9.075 9.505 331,784 +0.45(+4.91%)
Feb 01, 2010 8.715 9.085 8.440 9.060 420,876 +0.36(+4.08%)
Jan 29, 2010 9.635 9.825 8.705 8.705 866,514 -0.86(-8.94%)
Jan 28, 2010 10.06 10.07 9.520 9.560 298,766 -0.44(-4.40%)
Jan 27, 2010 9.810 10.06 9.700 10.00 307,970 +0.19(+1.94%)
Jan 26, 2010 9.755 10.07 9.525 9.810 304,578 +0.11(+1.11%)
Jan 25, 2010 9.640 9.850 9.105 9.703 905,408 +0.89(+10.07%)
Jan 22, 2010 9.100 9.145 8.735 8.815 445,724 -0.30(-3.29%)
Jan 21, 2010 9.395 9.495 8.945 9.115 322,518 -0.36(-3.80%)
Jan 20, 2010 9.690 9.780 9.420 9.475 229,612 -0.28(-2.87%)
Jan 19, 2010 9.825 10.04 9.710 9.755 598,766 -0.12(-1.22%)
Jan 15, 2010 9.870 9.875 9.875 9.875 783,600 +0.05(+0.51%)
Jan 14, 2010 9.775 9.865 9.675 9.825 260,200 +0.00(+0.00%)
Jan 13, 2010 9.995 9.995 9.770 9.825 390,280 -0.08(-0.76%)
Jan 12, 2010 9.930 9.932 9.755 9.900 242,680 -0.09(-0.90%)
Jan 11, 2010 10.12 10.28 9.800 9.990 240,084 -0.04(-0.35%)
Jan 08, 2010 10.12 10.17 9.920 10.03 264,108 -0.11(-1.04%)
Jan 07, 2010 10.69 10.70 10.12 10.13 287,832 -0.53(-5.02%)
Jan 06, 2010 10.55 10.85 10.38 10.66 196,510 +0.02(+0.19%)
Jan 05, 2010 10.79 10.87 10.53 10.64 226,328 -0.15(-1.39%)
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.