G-III Apparel Gp (NQ: GIII )

21.42 -0.09 (-0.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 35.24 35.49 34.86 35.15 128,319 -0.24(-0.68%)
Dec 30, 2010 35.35 35.99 35.25 35.39 51,974 +0.06(+0.17%)
Dec 29, 2010 35.17 35.87 34.95 35.33 47,440 +0.13(+0.37%)
Dec 28, 2010 35.91 35.91 35.11 35.20 62,014 -0.56(-1.57%)
Dec 27, 2010 35.11 35.90 34.79 35.76 90,060 +0.68(+1.94%)
Dec 23, 2010 35.49 35.49 34.94 35.08 97,722 -0.32(-0.90%)
Dec 22, 2010 35.80 35.80 35.04 35.40 135,944 -0.18(-0.51%)
Dec 21, 2010 35.75 35.79 35.22 35.58 173,411 +0.15(+0.42%)
Dec 20, 2010 34.50 35.69 34.45 35.43 227,621 +0.91(+2.64%)
Dec 17, 2010 35.19 35.19 34.45 34.52 285,462 -0.61(-1.74%)
Dec 16, 2010 34.35 35.41 34.28 35.13 196,368 +0.78(+2.27%)
Dec 15, 2010 34.60 34.88 34.13 34.35 222,106 -0.34(-0.98%)
Dec 14, 2010 35.07 35.22 34.59 34.69 261,164 -0.38(-1.08%)
Dec 13, 2010 35.40 35.60 34.52 35.07 344,850 +0.09(+0.26%)
Dec 10, 2010 33.95 35.00 33.78 34.98 361,392 +1.12(+3.31%)
Dec 09, 2010 31.90 34.74 31.67 33.86 683,375 +2.25(+7.12%)
Dec 08, 2010 31.25 31.75 28.49 31.61 867,099 +0.71(+2.31%)
Dec 07, 2010 30.37 31.11 30.15 30.89 567,497 +0.32(+1.03%)
Dec 06, 2010 29.58 30.70 29.36 30.58 516,643 +1.00(+3.38%)
Dec 03, 2010 27.65 29.85 27.51 29.58 433,099 +1.98(+7.17%)
Dec 02, 2010 27.79 27.86 27.41 27.60 263,226 -0.25(-0.90%)
Dec 01, 2010 27.86 27.86 27.15 27.85 306,928 +0.48(+1.75%)
Nov 30, 2010 27.50 28.00 27.03 27.37 213,881 -0.47(-1.69%)
Nov 29, 2010 28.16 28.18 27.41 27.84 150,346 -0.21(-0.75%)
Nov 26, 2010 27.80 28.37 27.67 28.05 82,305 -0.04(-0.14%)
Nov 24, 2010 27.85 28.09 28.09 28.09 185,052 +0.69(+2.52%)
Nov 23, 2010 27.22 27.46 26.67 27.40 105,768 -0.32(-1.15%)
Nov 22, 2010 27.25 27.92 26.62 27.72 137,002 +0.36(+1.32%)
Nov 19, 2010 27.13 27.66 27.09 27.36 222,829 +0.18(+0.66%)
Nov 18, 2010 26.35 27.84 26.14 27.18 155,484 +1.35(+5.23%)
Nov 17, 2010 24.68 26.20 24.65 25.83 210,722 +1.17(+4.74%)
Nov 16, 2010 25.50 25.74 24.40 24.66 429,194 -1.14(-4.42%)
Nov 15, 2010 26.17 26.28 25.71 25.80 257,363 -0.11(-0.44%)
Nov 12, 2010 26.51 26.73 25.61 25.91 224,921 -0.96(-3.59%)
Nov 11, 2010 27.64 27.69 26.78 26.88 144,156 -1.20(-4.27%)
Nov 10, 2010 28.11 28.56 27.52 28.08 84,867 +0.04(+0.14%)
Nov 09, 2010 29.05 29.34 27.71 28.04 115,544 -0.82(-2.84%)
Nov 08, 2010 29.48 29.87 28.57 28.86 103,009 -0.67(-2.27%)
Nov 05, 2010 27.89 29.66 27.88 29.53 230,866 +1.80(+6.49%)
Nov 04, 2010 28.25 28.36 27.56 27.73 155,733 +0.13(+0.47%)
Nov 03, 2010 28.68 28.73 27.31 27.60 140,678 -0.95(-3.33%)
Nov 02, 2010 27.90 28.64 27.55 28.55 146,636 +1.16(+4.24%)
Nov 01, 2010 26.75 27.47 26.02 27.39 248,531 +0.99(+3.75%)
Oct 29, 2010 26.73 26.73 26.08 26.40 108,604 -0.37(-1.38%)
Oct 28, 2010 27.95 27.95 26.22 26.77 206,581 -0.81(-2.94%)
Oct 27, 2010 28.58 28.84 27.38 27.58 288,825 -1.20(-4.17%)
Oct 25, 2010 28.57 29.07 28.45 28.78 127,108 +0.56(+1.98%)
Oct 22, 2010 28.60 28.69 27.81 28.22 131,871 -0.32(-1.12%)
Oct 21, 2010 29.01 29.30 28.07 28.54 121,451 -0.18(-0.63%)
Oct 20, 2010 28.39 28.98 28.00 28.72 106,568 +0.43(+1.52%)
Oct 19, 2010 28.76 29.01 27.69 28.29 354,877 -1.06(-3.61%)
Oct 18, 2010 28.69 29.44 28.65 29.35 125,010 +0.52(+1.79%)
Oct 15, 2010 30.00 30.09 27.62 28.84 739,103 -1.82(-5.95%)
Oct 14, 2010 30.40 30.70 29.52 30.66 310,290 +0.15(+0.49%)
Oct 13, 2010 31.77 31.77 30.36 30.51 244,463 -1.08(-3.42%)
Oct 12, 2010 30.92 31.82 30.50 31.59 167,275 +0.65(+2.10%)
Oct 11, 2010 30.41 31.28 30.04 30.94 164,162 +0.60(+1.98%)
Oct 08, 2010 29.94 30.52 29.17 30.34 153,143 +0.54(+1.81%)
Oct 07, 2010 30.22 30.50 28.66 29.80 338,498 -0.09(-0.30%)
Oct 06, 2010 32.20 32.20 29.56 29.89 255,639 -2.34(-7.25%)
Oct 05, 2010 31.71 32.58 31.23 32.23 293,626 +1.02(+3.26%)
Oct 04, 2010 31.49 31.68 30.89 31.21 107,672 -0.34(-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.