G-III Apparel Gp (NQ: GIII )

34.77 USD +1.53 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.62 10.62 10.37 10.48 70,496 -0.16(-1.50%)
Feb 25, 2010 10.62 10.72 10.37 10.64 72,622 -0.12(-1.11%)
Feb 24, 2010 10.62 10.89 10.62 10.77 168,664 +0.15(+1.37%)
Feb 23, 2010 10.46 10.63 10.30 10.62 185,892 +0.12(+1.19%)
Feb 22, 2010 10.07 10.60 10.07 10.49 244,356 +0.43(+4.27%)
Feb 19, 2010 9.970 10.15 9.845 10.06 197,510 +0.09(+0.90%)
Feb 18, 2010 9.950 10.03 9.925 9.975 195,704 -0.02(-0.15%)
Feb 17, 2010 9.885 10.00 9.445 9.990 211,552 +0.12(+1.16%)
Feb 16, 2010 10.00 10.00 9.565 9.875 220,292 -0.12(-1.25%)
Feb 12, 2010 9.225 10.00 10.00 10.00 240,000 +0.19(+1.94%)
Feb 11, 2010 9.510 9.820 9.315 9.810 113,374 +0.24(+2.45%)
Feb 10, 2010 9.395 9.575 9.170 9.575 139,084 +0.12(+1.27%)
Feb 09, 2010 9.475 9.475 9.160 9.455 136,282 +0.10(+1.07%)
Feb 08, 2010 9.365 9.515 9.205 9.355 179,594 -0.04(-0.37%)
Feb 05, 2010 9.390 9.485 9.155 9.390 201,322 +0.05(+0.54%)
Feb 04, 2010 9.375 9.620 9.335 9.340 359,650 -0.04(-0.43%)
Feb 03, 2010 9.430 9.430 9.130 9.380 222,580 -0.12(-1.32%)
Feb 02, 2010 9.075 9.560 9.075 9.505 331,784 +0.45(+4.91%)
Feb 01, 2010 8.715 9.085 8.440 9.060 420,876 +0.36(+4.08%)
Jan 29, 2010 9.635 9.825 8.705 8.705 866,514 -0.86(-8.94%)
Jan 28, 2010 10.06 10.07 9.520 9.560 298,766 -0.44(-4.40%)
Jan 27, 2010 9.810 10.06 9.700 10.00 307,970 +0.19(+1.94%)
Jan 26, 2010 9.755 10.07 9.525 9.810 304,578 +0.11(+1.11%)
Jan 25, 2010 9.640 9.850 9.105 9.703 905,408 +0.89(+10.07%)
Jan 22, 2010 9.100 9.145 8.735 8.815 445,724 -0.30(-3.29%)
Jan 21, 2010 9.395 9.495 8.945 9.115 322,518 -0.36(-3.80%)
Jan 20, 2010 9.690 9.780 9.420 9.475 229,612 -0.28(-2.87%)
Jan 19, 2010 9.825 10.04 9.710 9.755 598,766 -0.12(-1.22%)
Jan 15, 2010 9.870 9.875 9.875 9.875 783,600 +0.05(+0.51%)
Jan 14, 2010 9.775 9.865 9.675 9.825 260,200 +0.00(+0.00%)
Jan 13, 2010 9.995 9.995 9.770 9.825 390,280 -0.08(-0.76%)
Jan 12, 2010 9.930 9.932 9.755 9.900 242,680 -0.09(-0.90%)
Jan 11, 2010 10.12 10.28 9.800 9.990 240,084 -0.04(-0.35%)
Jan 08, 2010 10.12 10.17 9.920 10.03 264,108 -0.11(-1.04%)
Jan 07, 2010 10.69 10.70 10.12 10.13 287,832 -0.53(-5.02%)
Jan 06, 2010 10.55 10.85 10.38 10.66 196,510 +0.02(+0.19%)
Jan 05, 2010 10.79 10.87 10.53 10.64 226,328 -0.15(-1.39%)
Jan 04, 2010 11.03 11.03 10.69 10.79 276,002 -0.04(-0.37%)
Dec 31, 2009 10.95 10.84 10.84 10.84 355,600 -0.09(-0.82%)
Dec 30, 2009 11.00 11.00 10.82 10.93 185,472 -0.04(-0.36%)
Dec 29, 2009 10.99 11.09 10.81 10.96 272,828 -0.01(-0.05%)
Dec 28, 2009 10.71 10.98 10.60 10.97 467,568 +0.47(+4.48%)
Dec 24, 2009 10.03 10.81 10.03 10.50 301,658 +0.39(+3.91%)
Dec 23, 2009 9.720 10.15 9.685 10.11 520,708 +0.43(+4.39%)
Dec 22, 2009 9.660 9.730 9.580 9.680 158,368 +0.06(+0.62%)
Dec 21, 2009 9.535 9.775 9.505 9.620 268,004 +0.11(+1.21%)
Dec 18, 2009 9.635 9.635 9.300 9.505 711,682 -0.04(-0.42%)
Dec 17, 2009 9.725 9.820 9.490 9.545 373,072 -0.24(-2.45%)
Dec 16, 2009 9.835 10.19 9.520 9.785 2,378,076 -0.84(-7.91%)
Dec 15, 2009 10.89 11.00 10.62 10.62 219,602 -0.30(-2.79%)
Dec 14, 2009 10.77 10.93 10.39 10.93 300,730 +0.38(+3.55%)
Dec 11, 2009 10.37 10.60 10.15 10.55 236,066 +0.30(+2.93%)
Dec 10, 2009 10.23 10.41 10.15 10.26 164,550 +0.12(+1.18%)
Dec 09, 2009 10.20 10.30 9.955 10.13 227,080 -0.12(-1.22%)
Dec 08, 2009 10.05 10.35 9.845 10.26 294,194 +0.16(+1.58%)
Dec 07, 2009 10.80 11.12 10.09 10.10 826,954 -0.70(-6.48%)
Dec 04, 2009 10.00 10.80 10.00 10.80 1,050,774 +0.86(+8.65%)
Dec 03, 2009 9.680 9.975 9.445 9.940 1,127,534 +0.67(+7.29%)
Dec 02, 2009 9.565 9.755 9.060 9.265 1,506,494 +0.52(+5.89%)
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.