G-III Apparel Gp (NQ: GIII )

16.34 +0.24 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 28.16 28.78 27.38 27.56 134,313 -0.75(-2.65%)
Mar 30, 2010 27.10 28.65 27.05 28.31 361,163 +1.26(+4.66%)
Mar 29, 2010 28.04 28.09 26.75 27.05 368,084 -0.99(-3.53%)
Mar 26, 2010 25.76 28.24 25.76 28.04 493,083 +2.21(+8.56%)
Mar 25, 2010 25.07 27.17 25.07 25.83 845,081 +2.61(+11.24%)
Mar 24, 2010 23.26 23.39 22.80 23.22 129,723 +0.02(+0.09%)
Mar 23, 2010 22.12 23.40 22.12 23.20 104,675 +1.16(+5.26%)
Mar 22, 2010 21.06 22.24 20.76 22.04 114,182 +0.89(+4.21%)
Mar 19, 2010 21.86 21.90 21.06 21.15 144,295 -0.57(-2.62%)
Mar 18, 2010 21.77 21.88 21.50 21.72 49,676 -0.08(-0.37%)
Mar 17, 2010 22.00 22.43 21.70 21.80 87,532 -0.14(-0.64%)
Mar 16, 2010 21.77 22.07 21.57 21.94 122,438 +0.30(+1.39%)
Mar 15, 2010 21.44 21.85 21.41 21.64 60,572 -0.20(-0.92%)
Mar 12, 2010 21.71 22.01 21.27 21.84 245,836 +0.38(+1.77%)
Mar 11, 2010 21.95 22.12 21.31 21.46 177,722 -0.71(-3.20%)
Mar 10, 2010 22.17 22.40 21.82 22.17 77,434 +0.08(+0.36%)
Mar 09, 2010 21.83 22.45 21.78 22.09 65,973 +0.23(+1.05%)
Mar 08, 2010 21.69 21.94 21.39 21.86 51,645 +0.23(+1.06%)
Mar 05, 2010 20.94 21.70 20.69 21.63 141,279 +0.97(+4.70%)
Mar 04, 2010 20.66 20.84 20.43 20.66 129,122 -0.04(-0.19%)
Mar 03, 2010 20.87 20.94 20.52 20.70 183,940 -0.09(-0.43%)
Mar 02, 2010 20.96 20.98 20.75 20.79 154,399 -0.06(-0.29%)
Mar 01, 2010 21.00 21.07 20.75 20.85 303,180 -0.12(-0.57%)
Feb 26, 2010 21.25 21.25 20.74 20.97 35,248 -0.32(-1.50%)
Feb 25, 2010 21.23 21.44 20.75 21.29 36,311 -0.24(-1.11%)
Feb 24, 2010 21.24 21.79 21.24 21.53 84,332 +0.29(+1.37%)
Feb 23, 2010 20.92 21.26 20.61 21.24 92,946 +0.25(+1.19%)
Feb 22, 2010 20.14 21.19 20.14 20.99 122,178 +0.86(+4.27%)
Feb 19, 2010 19.94 20.31 19.69 20.13 98,755 +0.18(+0.90%)
Feb 18, 2010 19.90 20.05 19.85 19.95 97,852 -0.03(-0.15%)
Feb 17, 2010 19.77 20.00 18.89 19.98 105,776 +0.23(+1.16%)
Feb 16, 2010 20.00 20.00 19.13 19.75 110,146 -0.25(-1.25%)
Feb 12, 2010 18.45 20.00 20.00 20.00 120,000 +0.38(+1.94%)
Feb 11, 2010 19.02 19.64 18.63 19.62 56,687 +0.47(+2.45%)
Feb 10, 2010 18.79 19.15 18.34 19.15 69,542 +0.24(+1.27%)
Feb 09, 2010 18.95 18.95 18.32 18.91 68,141 +0.20(+1.07%)
Feb 08, 2010 18.73 19.03 18.41 18.71 89,797 -0.07(-0.37%)
Feb 05, 2010 18.78 18.97 18.31 18.78 100,661 +0.10(+0.54%)
Feb 04, 2010 18.75 19.24 18.67 18.68 179,825 -0.08(-0.43%)
Feb 03, 2010 18.86 18.86 18.26 18.76 111,290 -0.25(-1.32%)
Feb 02, 2010 18.15 19.12 18.15 19.01 165,892 +0.89(+4.91%)
Feb 01, 2010 17.43 18.17 16.88 18.12 210,438 +0.71(+4.08%)
Jan 29, 2010 19.27 19.65 17.41 17.41 433,257 -1.71(-8.94%)
Jan 28, 2010 20.13 20.15 19.04 19.12 149,383 -0.88(-4.40%)
Jan 27, 2010 19.62 20.13 19.40 20.00 153,985 +0.38(+1.94%)
Jan 26, 2010 19.51 20.14 19.05 19.62 152,289 +0.21(+1.11%)
Jan 25, 2010 19.28 19.70 18.21 19.41 452,704 +1.78(+10.07%)
Jan 22, 2010 18.20 18.29 17.47 17.63 222,862 -0.60(-3.29%)
Jan 21, 2010 18.79 18.99 17.89 18.23 161,259 -0.72(-3.80%)
Jan 20, 2010 19.38 19.56 18.84 18.95 114,806 -0.56(-2.87%)
Jan 19, 2010 19.65 20.07 19.42 19.51 299,383 -0.24(-1.22%)
Jan 15, 2010 19.74 19.75 19.75 19.75 391,800 +0.10(+0.51%)
Jan 14, 2010 19.55 19.73 19.35 19.65 130,100 +0.00(+0.00%)
Jan 13, 2010 19.99 19.99 19.54 19.65 195,140 -0.15(-0.76%)
Jan 12, 2010 19.86 19.86 19.51 19.80 121,340 -0.18(-0.90%)
Jan 11, 2010 20.24 20.55 19.60 19.98 120,042 -0.07(-0.35%)
Jan 08, 2010 20.24 20.34 19.84 20.05 132,054 -0.21(-1.04%)
Jan 07, 2010 21.37 21.39 20.23 20.26 143,916 -1.07(-5.02%)
Jan 06, 2010 21.10 21.70 20.75 21.33 98,255 +0.04(+0.19%)
Jan 05, 2010 21.57 21.74 21.06 21.29 113,164 -0.30(-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.