G-III Apparel Gp (NQ: GIII )

32.58 USD +0.54 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.62 17.75 17.43 17.58 256,638 -0.12(-0.68%)
Dec 30, 2010 17.67 18.00 17.62 17.70 103,948 +0.03(+0.17%)
Dec 29, 2010 17.58 17.93 17.48 17.67 94,880 +0.07(+0.37%)
Dec 28, 2010 17.95 17.95 17.55 17.60 124,028 -0.28(-1.57%)
Dec 27, 2010 17.55 17.95 17.39 17.88 180,120 +0.34(+1.94%)
Dec 23, 2010 17.75 17.75 17.47 17.54 195,444 -0.16(-0.90%)
Dec 22, 2010 17.90 17.90 17.52 17.70 271,888 -0.09(-0.51%)
Dec 21, 2010 17.88 17.89 17.61 17.79 346,822 +0.08(+0.42%)
Dec 20, 2010 17.25 17.84 17.22 17.71 455,242 +0.45(+2.64%)
Dec 17, 2010 17.59 17.59 17.23 17.26 570,924 -0.31(-1.74%)
Dec 16, 2010 17.17 17.70 17.14 17.57 392,736 +0.39(+2.27%)
Dec 15, 2010 17.30 17.44 17.07 17.17 444,212 -0.17(-0.98%)
Dec 14, 2010 17.54 17.61 17.30 17.34 522,328 -0.19(-1.08%)
Dec 13, 2010 17.70 17.80 17.26 17.54 689,700 +0.05(+0.26%)
Dec 10, 2010 16.98 17.50 16.89 17.49 722,784 +0.56(+3.31%)
Dec 09, 2010 15.95 17.37 15.84 16.93 1,366,750 +1.12(+7.12%)
Dec 08, 2010 15.62 15.88 14.24 15.80 1,734,198 +0.36(+2.31%)
Dec 07, 2010 15.19 15.55 15.07 15.45 1,134,994 +0.16(+1.03%)
Dec 06, 2010 14.79 15.35 14.68 15.29 1,033,286 +0.50(+3.38%)
Dec 03, 2010 13.82 14.93 13.76 14.79 866,198 +0.99(+7.17%)
Dec 02, 2010 13.89 13.93 13.71 13.80 526,452 -0.12(-0.90%)
Dec 01, 2010 13.93 13.93 13.57 13.93 613,856 +0.24(+1.75%)
Nov 30, 2010 13.75 14.00 13.52 13.69 427,762 -0.23(-1.69%)
Nov 29, 2010 14.08 14.09 13.71 13.92 300,692 -0.11(-0.75%)
Nov 26, 2010 13.90 14.19 13.84 14.03 164,610 -0.02(-0.14%)
Nov 24, 2010 13.93 14.04 14.04 14.04 370,104 +0.35(+2.52%)
Nov 23, 2010 13.61 13.73 13.34 13.70 211,536 -0.16(-1.15%)
Nov 22, 2010 13.62 13.96 13.31 13.86 274,004 +0.18(+1.32%)
Nov 19, 2010 13.56 13.83 13.54 13.68 445,658 +0.09(+0.66%)
Nov 18, 2010 13.18 13.92 13.07 13.59 310,968 +0.68(+5.23%)
Nov 17, 2010 12.34 13.10 12.32 12.91 421,444 +0.58(+4.74%)
Nov 16, 2010 12.75 12.87 12.20 12.33 858,388 -0.57(-4.42%)
Nov 15, 2010 13.09 13.14 12.86 12.90 514,726 -0.06(-0.44%)
Nov 12, 2010 13.26 13.37 12.80 12.96 449,842 -0.48(-3.59%)
Nov 11, 2010 13.82 13.85 13.39 13.44 288,312 -0.60(-4.27%)
Nov 10, 2010 14.05 14.28 13.76 14.04 169,734 +0.02(+0.14%)
Nov 09, 2010 14.53 14.67 13.86 14.02 231,088 -0.41(-2.84%)
Nov 08, 2010 14.74 14.94 14.29 14.43 206,018 -0.34(-2.27%)
Nov 05, 2010 13.95 14.83 13.94 14.77 461,732 +0.90(+6.49%)
Nov 04, 2010 14.12 14.18 13.78 13.87 311,466 +0.06(+0.47%)
Nov 03, 2010 14.34 14.37 13.65 13.80 281,356 -0.47(-3.33%)
Nov 02, 2010 13.95 14.32 13.78 14.28 293,272 +0.58(+4.24%)
Nov 01, 2010 13.38 13.73 13.01 13.70 497,062 +0.50(+3.75%)
Oct 29, 2010 13.37 13.37 13.04 13.20 217,208 -0.19(-1.38%)
Oct 28, 2010 13.97 13.97 13.11 13.38 413,162 -0.40(-2.94%)
Oct 27, 2010 14.29 14.42 13.69 13.79 577,650 -0.60(-4.17%)
Oct 25, 2010 14.29 14.54 14.22 14.39 254,216 +0.28(+1.98%)
Oct 22, 2010 14.30 14.35 13.90 14.11 263,742 -0.16(-1.12%)
Oct 21, 2010 14.51 14.65 14.04 14.27 242,902 -0.09(-0.63%)
Oct 20, 2010 14.20 14.49 14.00 14.36 213,136 +0.21(+1.52%)
Oct 19, 2010 14.38 14.51 13.84 14.14 709,754 -0.53(-3.61%)
Oct 18, 2010 14.35 14.72 14.32 14.68 250,020 +0.26(+1.79%)
Oct 15, 2010 15.00 15.04 13.81 14.42 1,478,206 -0.91(-5.95%)
Oct 14, 2010 15.20 15.35 14.76 15.33 620,580 +0.07(+0.49%)
Oct 13, 2010 15.88 15.88 15.18 15.26 488,926 -0.54(-3.42%)
Oct 12, 2010 15.46 15.91 15.25 15.79 334,550 +0.32(+2.10%)
Oct 11, 2010 15.21 15.64 15.02 15.47 328,324 +0.30(+1.98%)
Oct 08, 2010 14.97 15.26 14.59 15.17 306,286 +0.27(+1.81%)
Oct 07, 2010 15.11 15.25 14.33 14.90 676,996 -0.04(-0.30%)
Oct 06, 2010 16.10 16.10 14.78 14.95 511,278 -1.17(-7.25%)
Oct 05, 2010 15.86 16.29 15.62 16.11 587,252 +0.51(+3.26%)
Oct 04, 2010 15.74 15.84 15.45 15.61 215,344 -0.17(-1.08%)
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.