G-III Apparel Gp (NQ: GIII )

31.57 USD -1.26 (-3.84%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.86 14.14 13.38 14.13 421,226 +0.45(+3.29%)
Aug 30, 2011 13.44 13.81 13.17 13.68 315,386 +0.14(+1.03%)
Aug 29, 2011 12.93 13.60 12.77 13.54 186,098 +0.80(+6.28%)
Aug 26, 2011 12.30 12.80 12.16 12.74 237,992 +0.30(+2.41%)
Aug 25, 2011 12.57 12.74 12.19 12.44 501,424 -0.04(-0.28%)
Aug 24, 2011 11.97 12.55 11.94 12.47 186,254 +0.52(+4.35%)
Aug 23, 2011 11.14 12.09 11.09 11.96 458,488 +0.81(+7.32%)
Aug 22, 2011 11.06 11.54 11.06 11.14 459,116 +0.37(+3.44%)
Aug 19, 2011 11.03 11.40 10.62 10.77 288,804 -0.50(-4.44%)
Aug 18, 2011 11.93 11.96 11.21 11.27 473,034 -1.13(-9.15%)
Aug 17, 2011 12.71 12.87 12.24 12.40 234,954 -0.22(-1.74%)
Aug 16, 2011 12.68 12.74 12.26 12.62 310,252 -0.25(-1.94%)
Aug 15, 2011 12.47 12.88 12.45 12.88 176,214 +0.49(+4.00%)
Aug 12, 2011 12.60 12.95 12.04 12.38 385,194 -0.05(-0.44%)
Aug 11, 2011 11.87 12.63 11.77 12.44 333,196 +0.68(+5.74%)
Aug 10, 2011 12.04 12.68 11.66 11.76 302,060 -0.63(-5.12%)
Aug 09, 2011 12.50 12.60 11.14 12.39 573,238 +0.57(+4.86%)
Aug 08, 2011 12.69 13.04 11.65 11.82 432,118 -1.33(-10.11%)
Aug 05, 2011 13.69 14.20 12.77 13.15 555,538 -0.34(-2.52%)
Aug 04, 2011 14.29 14.44 13.49 13.49 359,738 -1.05(-7.22%)
Aug 03, 2011 14.40 14.56 13.94 14.54 179,026 +0.19(+1.36%)
Aug 02, 2011 14.95 15.17 14.31 14.35 377,826 -0.71(-4.75%)
Aug 01, 2011 15.60 15.66 14.99 15.06 389,486 -0.38(-2.43%)
Jul 29, 2011 15.18 15.55 14.79 15.44 389,578 +0.05(+0.36%)
Jul 28, 2011 15.02 15.46 15.02 15.38 578,748 +0.36(+2.40%)
Jul 27, 2011 15.90 15.97 14.97 15.02 393,578 -0.91(-5.71%)
Jul 26, 2011 14.80 16.13 14.63 15.93 801,128 +0.08(+0.50%)
Jul 25, 2011 16.18 16.25 15.85 15.85 323,410 -0.46(-2.82%)
Jul 22, 2011 16.32 16.41 16.26 16.31 248,780 -0.05(-0.28%)
Jul 21, 2011 16.42 16.67 16.33 16.36 315,404 -0.06(-0.37%)
Jul 20, 2011 16.66 16.89 16.40 16.42 208,438 -0.20(-1.23%)
Jul 19, 2011 16.39 16.74 16.39 16.62 228,768 +0.35(+2.15%)
Jul 18, 2011 16.64 16.75 16.26 16.27 328,504 -0.48(-2.84%)
Jul 15, 2011 16.87 16.98 16.70 16.75 256,374 -0.02(-0.15%)
Jul 14, 2011 17.59 17.73 16.74 16.77 292,114 -0.73(-4.14%)
Jul 13, 2011 17.58 17.77 17.38 17.50 232,588 +0.05(+0.32%)
Jul 12, 2011 17.63 17.74 17.25 17.44 481,024 -0.16(-0.91%)
Jul 11, 2011 18.07 18.33 17.52 17.60 429,506 -0.58(-3.22%)
Jul 08, 2011 18.75 18.77 18.13 18.18 236,596 -0.82(-4.29%)
Jul 07, 2011 18.88 19.48 18.88 19.00 324,690 +0.46(+2.51%)
Jul 06, 2011 18.31 18.74 18.23 18.54 237,282 +0.31(+1.70%)
Jul 05, 2011 17.83 18.33 17.83 18.23 254,246 +0.48(+2.68%)
Jul 01, 2011 17.48 17.91 17.42 17.75 318,276 +0.50(+2.90%)
Jun 30, 2011 16.70 17.34 16.70 17.25 686,090 +0.67(+4.04%)
Jun 29, 2011 16.99 16.99 16.55 16.58 541,820 -0.28(-1.66%)
Jun 28, 2011 17.07 17.27 16.77 16.86 500,778 -0.09(-0.53%)
Jun 27, 2011 17.09 17.26 16.71 16.95 241,168 -0.04(-0.24%)
Jun 24, 2011 17.25 17.39 16.88 16.99 456,420 -0.21(-1.22%)
Jun 23, 2011 17.10 17.41 17.00 17.20 293,270 -0.12(-0.72%)
Jun 22, 2011 17.95 18.18 17.11 17.33 355,980 -0.77(-4.28%)
Jun 21, 2011 17.41 18.12 17.31 18.10 382,510 +0.73(+4.17%)
Jun 20, 2011 17.20 17.43 17.00 17.38 202,396 +0.28(+1.64%)
Jun 17, 2011 17.02 17.42 16.86 17.09 359,880 +0.27(+1.60%)
Jun 16, 2011 16.80 16.99 16.50 16.83 317,556 +0.03(+0.15%)
Jun 15, 2011 16.77 17.08 16.71 16.80 271,616 -0.15(-0.86%)
Jun 14, 2011 17.00 17.19 16.80 16.95 317,620 +0.19(+1.13%)
Jun 13, 2011 16.70 17.18 16.59 16.75 376,898 +0.20(+1.18%)
Jun 10, 2011 16.56 16.79 16.20 16.56 356,160 -0.15(-0.90%)
Jun 09, 2011 16.75 17.05 16.68 16.71 460,634 +0.00(+0.00%)
Jun 08, 2011 17.14 17.29 16.54 16.71 710,882 -0.28(-1.65%)
Jun 07, 2011 17.50 17.62 15.93 16.99 2,919,672 -2.25(-11.67%)
Jun 06, 2011 19.50 19.67 19.11 19.24 508,932 -0.06(-0.34%)
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.