G-III Apparel Gp (NQ: GIII )

13.58 +1.32 (+10.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.06 26.10 24.52 24.57 113,767 -1.67(-6.36%)
Jul 30, 2012 25.94 26.60 25.94 26.24 108,269 +0.25(+0.96%)
Jul 27, 2012 24.55 26.19 24.37 25.99 77,635 +1.52(+6.21%)
Jul 26, 2012 24.16 24.56 23.89 24.47 60,402 +0.70(+2.94%)
Jul 25, 2012 23.94 24.00 23.50 23.77 69,994 -0.06(-0.25%)
Jul 24, 2012 24.09 24.42 23.68 23.83 153,452 -0.08(-0.33%)
Jul 23, 2012 24.38 24.38 23.65 23.91 117,707 -0.77(-3.12%)
Jul 20, 2012 26.04 26.12 24.58 24.68 117,907 -1.58(-6.02%)
Jul 19, 2012 26.07 26.74 25.67 26.26 54,502 +0.21(+0.81%)
Jul 18, 2012 25.13 26.13 24.94 26.05 49,737 +0.97(+3.87%)
Jul 17, 2012 25.60 25.66 24.73 25.08 57,454 -0.45(-1.76%)
Jul 16, 2012 25.51 25.66 24.74 25.53 82,350 +0.03(+0.12%)
Jul 13, 2012 25.62 26.34 25.43 25.50 98,246 +0.00(+0.00%)
Jul 12, 2012 26.05 26.15 25.21 25.50 92,996 -0.67(-2.56%)
Jul 11, 2012 26.72 27.00 25.87 26.17 192,228 -0.63(-2.35%)
Jul 10, 2012 26.45 26.90 26.41 26.80 149,652 +0.52(+1.98%)
Jul 09, 2012 26.06 26.45 26.04 26.28 85,981 +0.25(+0.96%)
Jul 06, 2012 25.56 26.45 25.31 26.03 129,011 +0.14(+0.54%)
Jul 05, 2012 25.00 26.25 24.74 25.89 140,616 +0.93(+3.73%)
Jul 03, 2012 24.76 25.10 24.55 24.96 90,687 +0.21(+0.85%)
Jul 02, 2012 23.82 24.78 23.81 24.75 170,862 +1.06(+4.47%)
Jun 29, 2012 23.00 23.86 22.94 23.69 234,741 +1.21(+5.38%)
Jun 28, 2012 22.11 22.50 21.85 22.48 152,375 +0.30(+1.35%)
Jun 27, 2012 23.58 23.58 21.84 22.18 181,587 -1.34(-5.70%)
Jun 26, 2012 24.06 24.09 22.78 23.52 150,753 -0.56(-2.33%)
Jun 25, 2012 24.61 24.72 24.02 24.08 129,982 -0.89(-3.56%)
Jun 22, 2012 24.59 24.99 24.43 24.97 593,111 +0.47(+1.92%)
Jun 21, 2012 25.05 25.08 24.39 24.50 152,564 -0.32(-1.29%)
Jun 20, 2012 24.33 24.90 24.18 24.82 78,107 +0.44(+1.80%)
Jun 19, 2012 23.08 24.45 23.06 24.38 162,426 +1.41(+6.14%)
Jun 18, 2012 23.29 23.29 22.73 22.97 83,576 -0.43(-1.84%)
Jun 15, 2012 22.90 23.45 22.73 23.40 118,447 +0.50(+2.18%)
Jun 14, 2012 22.78 23.42 22.44 22.90 164,078 +0.07(+0.31%)
Jun 13, 2012 23.61 24.27 22.45 22.83 140,767 -0.88(-3.71%)
Jun 12, 2012 24.52 24.82 23.58 23.71 117,539 -0.70(-2.87%)
Jun 11, 2012 25.51 25.75 24.40 24.41 137,733 -0.82(-3.25%)
Jun 08, 2012 25.14 25.43 24.57 25.23 101,318 +0.10(+0.40%)
Jun 07, 2012 25.39 25.79 25.11 25.13 110,969 +0.02(+0.08%)
Jun 06, 2012 25.33 25.56 24.91 25.11 213,743 +0.18(+0.72%)
Jun 05, 2012 23.73 24.99 22.94 24.93 260,258 +0.93(+3.87%)
Jun 04, 2012 24.11 24.25 23.59 24.00 149,561 -0.17(-0.70%)
Jun 01, 2012 24.15 24.35 23.84 24.17 182,295 -0.54(-2.19%)
May 31, 2012 24.72 25.02 24.54 24.71 123,186 -0.08(-0.32%)
May 30, 2012 25.00 25.41 24.47 24.79 89,111 -0.66(-2.59%)
May 29, 2012 24.84 25.48 24.84 25.45 118,268 +0.75(+3.04%)
May 25, 2012 24.48 24.77 24.30 24.70 67,543 +0.16(+0.65%)
May 24, 2012 24.04 24.62 23.78 24.54 121,098 +0.74(+3.11%)
May 23, 2012 23.86 24.10 23.28 23.80 161,451 -0.19(-0.79%)
May 22, 2012 24.18 24.19 23.84 23.99 116,637 -0.10(-0.42%)
May 21, 2012 24.00 24.20 23.68 24.09 201,059 +0.01(+0.04%)
May 18, 2012 24.39 24.55 23.87 24.08 169,300 -0.33(-1.35%)
May 17, 2012 24.94 25.15 24.27 24.41 281,616 -0.42(-1.69%)
May 16, 2012 24.52 25.15 24.52 24.83 226,062 +0.34(+1.39%)
May 15, 2012 24.66 24.86 24.38 24.49 155,260 -0.26(-1.05%)
May 14, 2012 25.49 25.57 24.65 24.75 179,080 -0.96(-3.73%)
May 11, 2012 25.93 26.18 25.56 25.71 131,788 -0.41(-1.57%)
May 10, 2012 25.87 26.24 25.63 26.12 189,446 +0.44(+1.71%)
May 09, 2012 24.76 26.00 24.62 25.68 304,615 +0.67(+2.68%)
May 08, 2012 25.03 25.20 24.73 25.01 248,068 -0.30(-1.19%)
May 07, 2012 25.42 25.91 25.13 25.31 221,647 -0.26(-1.02%)
May 04, 2012 26.30 26.63 25.55 25.57 180,013 -0.89(-3.36%)
May 03, 2012 26.88 26.98 26.10 26.46 270,816 -0.49(-1.82%)
May 02, 2012 25.98 27.18 25.98 26.95 313,360 +0.69(+2.63%)
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.