G-III Apparel Gp (NQ: GIII )

31.38 USD -0.64 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.92 20.24 19.84 20.05 919,070 +0.18(+0.93%)
Mar 27, 2013 19.44 19.95 19.39 19.87 214,442 +0.28(+1.40%)
Mar 26, 2013 19.80 19.92 19.39 19.59 288,210 -0.11(-0.53%)
Mar 25, 2013 19.45 20.00 19.39 19.70 212,922 +0.27(+1.39%)
Mar 22, 2013 19.10 19.60 18.97 19.43 194,842 +0.43(+2.26%)
Mar 21, 2013 18.71 19.11 18.60 19.00 421,270 +0.18(+0.98%)
Mar 20, 2013 18.64 18.84 18.57 18.82 201,486 +0.32(+1.73%)
Mar 19, 2013 18.51 18.75 18.36 18.50 163,678 -0.16(-0.88%)
Mar 18, 2013 18.44 18.83 18.44 18.66 148,224 -0.04(-0.21%)
Mar 15, 2013 18.64 18.79 18.42 18.70 259,204 +0.07(+0.35%)
Mar 14, 2013 18.61 18.79 18.42 18.64 194,696 +0.04(+0.19%)
Mar 13, 2013 18.58 18.84 18.55 18.60 150,200 -0.01(-0.08%)
Mar 12, 2013 18.39 18.83 18.25 18.61 209,724 +0.28(+1.53%)
Mar 11, 2013 18.09 18.46 18.02 18.33 103,464 +0.18(+0.99%)
Mar 08, 2013 18.10 18.30 17.95 18.16 357,106 +0.17(+0.95%)
Mar 07, 2013 18.39 18.52 17.83 17.99 190,560 -0.45(-2.44%)
Mar 06, 2013 18.82 18.92 18.20 18.43 310,442 -0.42(-2.20%)
Mar 05, 2013 18.50 18.91 18.40 18.85 180,724 +0.47(+2.54%)
Mar 04, 2013 18.25 18.41 18.21 18.38 198,370 +0.07(+0.37%)
Mar 01, 2013 18.09 18.40 18.08 18.32 85,992 +0.07(+0.36%)
Feb 28, 2013 18.07 18.41 18.05 18.25 138,928 +0.14(+0.80%)
Feb 27, 2013 18.01 18.29 17.96 18.11 144,904 +0.09(+0.50%)
Feb 26, 2013 18.12 18.14 17.90 18.01 310,150 +0.01(+0.06%)
Feb 25, 2013 18.26 18.38 18.00 18.00 394,074 -0.20(-1.07%)
Feb 22, 2013 17.92 18.21 17.77 18.20 261,286 +0.41(+2.28%)
Feb 21, 2013 18.40 18.46 17.78 17.80 323,350 -0.56(-3.05%)
Feb 20, 2013 18.48 18.52 18.25 18.36 595,102 -0.13(-0.70%)
Feb 19, 2013 18.33 19.26 18.32 18.49 268,580 +0.28(+1.51%)
Feb 15, 2013 18.21 18.39 18.14 18.21 175,012 +0.10(+0.55%)
Feb 14, 2013 18.04 18.21 18.00 18.11 178,448 -0.01(-0.08%)
Feb 13, 2013 17.98 18.17 17.98 18.12 85,554 +0.12(+0.69%)
Feb 12, 2013 18.03 18.11 17.88 18.00 403,822 +0.08(+0.42%)
Feb 11, 2013 18.00 18.02 17.83 17.92 68,520 -0.11(-0.61%)
Feb 08, 2013 18.14 18.25 18.00 18.04 128,070 -0.04(-0.19%)
Feb 07, 2013 18.17 18.20 17.78 18.07 74,410 -0.13(-0.71%)
Feb 06, 2013 18.05 18.23 17.91 18.20 136,668 +0.71(+4.09%)
Feb 04, 2013 17.74 17.95 17.43 17.49 209,778 -0.36(-2.04%)
Feb 01, 2013 18.08 18.14 17.80 17.85 137,972 -0.09(-0.53%)
Jan 31, 2013 17.92 18.27 17.83 17.95 148,404 +0.04(+0.22%)
Jan 30, 2013 18.24 18.34 17.88 17.91 156,728 -0.39(-2.16%)
Jan 29, 2013 18.43 18.57 18.23 18.30 115,026 -0.19(-1.00%)
Jan 28, 2013 18.14 18.61 18.01 18.49 242,838 +0.42(+2.30%)
Jan 25, 2013 17.90 18.36 17.68 18.07 153,480 +0.24(+1.35%)
Jan 24, 2013 17.73 18.05 17.51 17.83 139,094 +0.13(+0.73%)
Jan 23, 2013 18.00 18.20 17.64 17.70 153,974 -0.38(-2.07%)
Jan 22, 2013 18.14 18.16 18.00 18.08 170,540 -0.04(-0.19%)
Jan 18, 2013 18.17 18.26 18.01 18.11 133,784 -0.04(-0.22%)
Jan 17, 2013 18.25 18.25 18.04 18.15 181,524 +0.02(+0.11%)
Jan 16, 2013 17.01 18.18 17.01 18.13 380,924 +1.12(+6.62%)
Jan 15, 2013 17.04 17.21 16.92 17.00 285,828 -0.12(-0.67%)
Jan 14, 2013 17.25 17.34 17.10 17.12 202,906 -0.12(-0.72%)
Jan 11, 2013 17.23 17.36 17.12 17.25 176,476 +0.07(+0.41%)
Jan 10, 2013 17.54 17.76 16.91 17.17 492,188 -0.35(-1.97%)
Jan 09, 2013 17.83 17.86 17.45 17.52 286,246 -0.29(-1.63%)
Jan 08, 2013 17.42 17.83 17.14 17.81 336,746 +0.39(+2.27%)
Jan 07, 2013 17.25 17.54 17.09 17.42 277,970 +0.12(+0.72%)
Jan 04, 2013 17.31 17.43 17.20 17.29 337,300 +0.14(+0.82%)
Jan 03, 2013 16.79 17.55 16.58 17.15 601,310 +0.26(+1.54%)
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.