G-III Apparel Gp (NQ: GIII )

16.53 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.84 24.10 22.71 22.86 269,820 -1.67(-6.81%)
Sep 29, 2011 25.07 25.24 23.60 24.53 217,958 +0.00(+0.00%)
Sep 28, 2011 23.89 25.01 23.52 24.53 229,680 +0.68(+2.85%)
Sep 27, 2011 23.86 25.00 23.62 23.85 202,098 +0.67(+2.89%)
Sep 26, 2011 23.39 23.39 22.66 23.18 328,124 +0.09(+0.39%)
Sep 23, 2011 22.02 23.35 22.02 23.09 247,531 +1.27(+5.82%)
Sep 22, 2011 22.30 22.74 21.61 21.82 264,994 -0.91(-4.00%)
Sep 21, 2011 23.66 23.89 22.58 22.73 259,014 -1.03(-4.34%)
Sep 20, 2011 24.05 24.69 23.75 23.76 464,563 +0.00(+0.00%)
Sep 19, 2011 23.58 24.14 23.17 23.76 126,737 -0.39(-1.61%)
Sep 16, 2011 23.99 24.36 23.75 24.15 161,813 +0.37(+1.56%)
Sep 15, 2011 22.30 24.06 22.27 23.78 839,674 +2.30(+10.71%)
Sep 14, 2011 21.00 21.87 20.57 21.48 868,280 +0.59(+2.82%)
Sep 13, 2011 22.00 22.12 20.44 20.89 725,009 -1.10(-5.00%)
Sep 12, 2011 22.11 24.00 21.70 21.99 376,377 -0.59(-2.61%)
Sep 09, 2011 23.70 23.99 22.30 22.58 481,117 -1.24(-5.21%)
Sep 08, 2011 24.26 25.20 23.10 23.82 1,424,269 -4.84(-16.89%)
Sep 07, 2011 26.71 28.77 26.32 28.66 187,811 +2.51(+9.60%)
Sep 06, 2011 25.63 26.25 25.11 26.15 122,998 -0.55(-2.06%)
Sep 02, 2011 27.65 28.21 26.30 26.70 208,716 -1.82(-6.38%)
Sep 01, 2011 28.20 28.87 27.39 28.52 203,146 +0.26(+0.92%)
Aug 31, 2011 27.72 28.29 26.77 28.26 210,613 +0.90(+3.29%)
Aug 30, 2011 26.88 27.62 26.34 27.36 157,693 +0.28(+1.03%)
Aug 29, 2011 25.85 27.20 25.54 27.08 93,049 +1.60(+6.28%)
Aug 26, 2011 24.61 25.60 24.32 25.48 118,996 +0.60(+2.41%)
Aug 25, 2011 25.15 25.49 24.37 24.88 250,712 -0.07(-0.28%)
Aug 24, 2011 23.94 25.11 23.89 24.95 93,127 +1.04(+4.35%)
Aug 23, 2011 22.28 24.17 22.18 23.91 229,244 +1.63(+7.32%)
Aug 22, 2011 22.13 23.09 22.13 22.28 229,558 +0.74(+3.44%)
Aug 19, 2011 22.06 22.80 21.25 21.54 144,402 -1.00(-4.44%)
Aug 18, 2011 23.86 23.92 22.41 22.54 236,517 -2.27(-9.15%)
Aug 17, 2011 25.41 25.73 24.48 24.81 117,477 -0.44(-1.74%)
Aug 16, 2011 25.35 25.48 24.52 25.25 155,126 -0.50(-1.94%)
Aug 15, 2011 24.95 25.75 24.89 25.75 88,107 +0.99(+4.00%)
Aug 12, 2011 25.20 25.90 24.09 24.76 192,597 -0.11(-0.44%)
Aug 11, 2011 23.74 25.27 23.54 24.87 166,598 +1.35(+5.74%)
Aug 10, 2011 24.07 25.35 23.32 23.52 151,030 -1.27(-5.12%)
Aug 09, 2011 25.00 25.20 22.29 24.79 286,619 +1.15(+4.86%)
Aug 08, 2011 25.38 26.09 23.30 23.64 216,059 -2.66(-10.11%)
Aug 05, 2011 27.38 28.39 25.54 26.30 277,769 -0.68(-2.52%)
Aug 04, 2011 28.57 28.88 26.98 26.98 179,869 -2.10(-7.22%)
Aug 03, 2011 28.81 29.13 27.88 29.08 89,513 +0.39(+1.36%)
Aug 02, 2011 29.90 30.34 28.62 28.69 188,913 -1.43(-4.75%)
Aug 01, 2011 31.19 31.33 29.99 30.12 194,743 -0.75(-2.43%)
Jul 29, 2011 30.35 31.11 29.57 30.87 194,789 +0.11(+0.36%)
Jul 28, 2011 30.04 30.92 30.04 30.76 289,374 +0.72(+2.40%)
Jul 27, 2011 31.80 31.94 29.95 30.04 196,789 -1.82(-5.71%)
Jul 26, 2011 29.60 32.27 29.26 31.86 400,564 +0.16(+0.50%)
Jul 25, 2011 32.36 32.50 31.69 31.70 161,705 -0.92(-2.82%)
Jul 22, 2011 32.64 32.81 32.52 32.62 124,390 -0.09(-0.28%)
Jul 21, 2011 32.85 33.34 32.67 32.71 157,702 -0.12(-0.37%)
Jul 20, 2011 33.32 33.77 32.80 32.83 104,219 -0.41(-1.23%)
Jul 19, 2011 32.79 33.47 32.79 33.24 114,384 +0.70(+2.15%)
Jul 18, 2011 33.29 33.50 32.52 32.54 164,252 -0.95(-2.84%)
Jul 15, 2011 33.74 33.95 33.40 33.49 128,187 -0.05(-0.15%)
Jul 14, 2011 35.19 35.46 33.47 33.54 146,057 -1.45(-4.14%)
Jul 13, 2011 35.17 35.55 34.75 34.99 116,294 +0.11(+0.32%)
Jul 12, 2011 35.26 35.47 34.51 34.88 240,512 -0.32(-0.91%)
Jul 11, 2011 36.13 36.67 35.04 35.20 214,753 -1.17(-3.22%)
Jul 08, 2011 37.50 37.55 36.26 36.37 118,298 -1.63(-4.29%)
Jul 07, 2011 37.75 38.95 37.75 38.00 162,345 +0.93(+2.51%)
Jul 06, 2011 36.62 37.47 36.45 37.07 118,641 +0.62(+1.70%)
Jul 05, 2011 35.65 36.67 35.65 36.45 127,123 +0.95(+2.68%)
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.