G-III Apparel Gp (NQ: GIII )

28.53 USD -0.52 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 22.25 22.61 22.17 22.43 211,964 +0.16(+0.70%)
Apr 28, 2011 22.59 22.69 21.88 22.27 224,188 -0.28(-1.24%)
Apr 27, 2011 22.00 22.68 22.00 22.55 219,444 +0.46(+2.08%)
Apr 26, 2011 21.84 22.27 21.67 22.09 208,966 +0.24(+1.10%)
Apr 25, 2011 21.46 21.89 21.16 21.86 507,926 +0.62(+2.92%)
Apr 21, 2011 21.32 21.33 20.89 21.24 273,558 +0.09(+0.40%)
Apr 20, 2011 20.50 21.22 20.35 21.15 444,472 +0.95(+4.73%)
Apr 19, 2011 19.48 20.25 19.48 20.20 242,122 +0.83(+4.31%)
Apr 18, 2011 19.20 19.47 18.71 19.36 212,738 -0.14(-0.72%)
Apr 15, 2011 19.15 19.61 18.88 19.50 347,106 +0.37(+1.93%)
Apr 14, 2011 18.86 19.30 18.59 19.13 152,298 +0.26(+1.38%)
Apr 13, 2011 19.25 19.27 18.61 18.87 101,484 -0.26(-1.38%)
Apr 12, 2011 19.00 19.46 18.99 19.14 194,048 +0.05(+0.26%)
Apr 11, 2011 18.97 19.24 18.97 19.08 197,942 +0.08(+0.42%)
Apr 08, 2011 19.12 19.12 18.98 19.00 151,750 +0.00(+0.03%)
Apr 07, 2011 18.88 19.14 18.85 19.00 139,154 +0.10(+0.53%)
Apr 06, 2011 18.95 19.00 18.80 18.90 188,346 +0.07(+0.40%)
Apr 05, 2011 18.38 18.84 18.25 18.83 310,508 +0.45(+2.45%)
Apr 04, 2011 18.70 18.85 18.16 18.38 329,104 +0.03(+0.16%)
Apr 01, 2011 18.88 18.96 18.08 18.34 265,650 -0.44(-2.34%)
Mar 31, 2011 17.92 18.80 17.92 18.79 316,720 +0.84(+4.71%)
Mar 30, 2011 17.55 18.00 17.32 17.94 299,048 +0.49(+2.81%)
Mar 29, 2011 17.23 17.50 17.03 17.45 167,734 +0.21(+1.22%)
Mar 28, 2011 17.45 17.82 17.23 17.24 202,160 -0.10(-0.58%)
Mar 25, 2011 17.14 17.95 16.92 17.34 260,852 +0.31(+1.82%)
Mar 24, 2011 17.30 17.34 16.67 17.03 497,838 -0.16(-0.96%)
Mar 23, 2011 18.25 18.30 17.08 17.20 878,958 -0.52(-2.96%)
Mar 22, 2011 17.20 17.72 17.17 17.72 311,744 +0.51(+2.96%)
Mar 21, 2011 17.40 17.47 17.11 17.21 352,432 +0.08(+0.50%)
Mar 18, 2011 17.77 17.77 16.82 17.12 337,792 -0.50(-2.84%)
Mar 17, 2011 18.00 18.17 17.35 17.62 167,676 -0.05(-0.28%)
Mar 16, 2011 17.95 18.01 17.55 17.67 156,910 -0.29(-1.59%)
Mar 15, 2011 17.68 18.18 17.42 17.96 162,986 -0.30(-1.64%)
Mar 14, 2011 17.95 18.36 17.79 18.26 241,178 +0.13(+0.72%)
Mar 11, 2011 18.25 18.41 18.05 18.13 302,832 -0.31(-1.68%)
Mar 10, 2011 18.64 18.78 18.25 18.44 157,480 -0.48(-2.56%)
Mar 09, 2011 19.20 19.20 18.83 18.92 306,918 -0.30(-1.56%)
Mar 08, 2011 19.37 19.41 18.58 19.23 297,144 -0.16(-0.83%)
Mar 07, 2011 19.62 19.69 18.96 19.39 400,386 -0.24(-1.22%)
Mar 04, 2011 19.70 19.87 19.41 19.62 190,810 +0.09(+0.46%)
Mar 03, 2011 19.66 19.78 19.41 19.54 223,850 +0.09(+0.49%)
Mar 02, 2011 19.26 19.63 19.13 19.44 199,646 +0.14(+0.73%)
Mar 01, 2011 19.73 19.98 19.20 19.30 253,206 -0.36(-1.83%)
Feb 28, 2011 19.58 19.73 19.22 19.66 166,260 +0.25(+1.31%)
Feb 25, 2011 19.05 19.80 18.98 19.41 397,092 +0.44(+2.29%)
Feb 24, 2011 18.58 19.00 18.33 18.97 180,052 +0.42(+2.26%)
Feb 23, 2011 18.54 18.82 18.17 18.55 259,014 +0.00(+0.03%)
Feb 22, 2011 18.31 18.80 18.01 18.55 244,516 -0.08(-0.43%)
Feb 18, 2011 18.71 18.71 18.51 18.62 113,654 +0.04(+0.19%)
Feb 17, 2011 18.40 18.71 18.40 18.59 147,216 +0.11(+0.62%)
Feb 16, 2011 18.32 18.49 18.16 18.48 513,682 +0.24(+1.29%)
Feb 15, 2011 18.71 18.73 18.09 18.24 238,746 -0.49(-2.62%)
Feb 14, 2011 18.78 19.01 18.51 18.73 94,708 -0.11(-0.61%)
Feb 11, 2011 18.95 19.03 18.69 18.84 87,244 -0.20(-1.02%)
Feb 10, 2011 18.61 19.15 18.49 19.04 188,436 +0.27(+1.44%)
Feb 09, 2011 18.42 18.82 18.30 18.77 162,380 +0.26(+1.38%)
Feb 08, 2011 18.50 18.62 18.33 18.51 155,632 +0.03(+0.19%)
Feb 07, 2011 18.30 18.58 18.07 18.48 150,472 +0.19(+1.04%)
Feb 04, 2011 18.62 18.75 18.22 18.29 325,154 -0.25(-1.35%)
Feb 03, 2011 17.98 18.81 17.98 18.54 320,714 +0.52(+2.86%)
Feb 02, 2011 18.39 18.49 17.83 18.02 166,728 -0.33(-1.80%)
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.