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 (%)
Apr 29, 2011 44.50 45.22 44.35 44.86 105,982 +0.31(+0.70%)
Apr 28, 2011 45.19 45.38 43.76 44.55 112,094 -0.56(-1.24%)
Apr 27, 2011 44.00 45.37 43.99 45.11 109,722 +0.92(+2.08%)
Apr 26, 2011 43.69 44.54 43.35 44.19 104,483 +0.48(+1.10%)
Apr 25, 2011 42.92 43.78 42.31 43.71 253,963 +1.24(+2.92%)
Apr 21, 2011 42.64 42.65 41.78 42.47 136,779 +0.17(+0.40%)
Apr 20, 2011 41.00 42.44 40.70 42.30 222,236 +1.91(+4.73%)
Apr 19, 2011 38.95 40.50 38.95 40.39 121,061 +1.67(+4.31%)
Apr 18, 2011 38.40 38.94 37.42 38.72 106,369 -0.28(-0.72%)
Apr 15, 2011 38.30 39.21 37.76 39.00 173,553 +0.74(+1.93%)
Apr 14, 2011 37.71 38.60 37.19 38.26 76,149 +0.52(+1.38%)
Apr 13, 2011 38.49 38.54 37.22 37.74 50,742 -0.53(-1.38%)
Apr 12, 2011 38.00 38.92 37.98 38.27 97,024 +0.10(+0.26%)
Apr 11, 2011 37.94 38.48 37.94 38.17 98,971 +0.16(+0.42%)
Apr 08, 2011 38.24 38.24 37.95 38.01 75,875 +0.01(+0.03%)
Apr 07, 2011 37.75 38.28 37.70 38.00 69,577 +0.20(+0.53%)
Apr 06, 2011 37.90 38.00 37.60 37.80 94,173 +0.15(+0.40%)
Apr 05, 2011 36.75 37.69 36.51 37.65 155,254 +0.90(+2.45%)
Apr 04, 2011 37.41 37.70 36.31 36.75 164,552 +0.06(+0.16%)
Apr 01, 2011 37.75 37.92 36.16 36.69 132,825 -0.88(-2.34%)
Mar 31, 2011 35.85 37.59 35.85 37.57 158,360 +1.69(+4.71%)
Mar 30, 2011 35.09 36.00 34.64 35.88 149,524 +0.98(+2.81%)
Mar 29, 2011 34.46 35.00 34.06 34.90 83,867 +0.42(+1.22%)
Mar 28, 2011 34.89 35.64 34.46 34.48 101,080 -0.20(-0.58%)
Mar 25, 2011 34.28 35.89 33.84 34.68 130,426 +0.62(+1.82%)
Mar 24, 2011 34.61 34.68 33.34 34.06 248,919 -0.33(-0.96%)
Mar 23, 2011 36.50 36.60 34.15 34.39 439,479 -1.05(-2.96%)
Mar 22, 2011 34.39 35.44 34.33 35.44 155,872 +1.02(+2.96%)
Mar 21, 2011 34.80 34.95 34.23 34.42 176,216 +0.17(+0.50%)
Mar 18, 2011 35.55 35.55 33.63 34.25 168,896 -1.00(-2.84%)
Mar 17, 2011 35.99 36.34 34.71 35.25 83,838 -0.10(-0.28%)
Mar 16, 2011 35.91 36.03 35.10 35.35 78,455 -0.57(-1.59%)
Mar 15, 2011 35.37 36.37 34.83 35.92 81,493 -0.60(-1.64%)
Mar 14, 2011 35.90 36.73 35.57 36.52 120,589 +0.26(+0.72%)
Mar 11, 2011 36.51 36.82 36.09 36.26 151,416 -0.62(-1.68%)
Mar 10, 2011 37.29 37.56 36.50 36.88 78,740 -0.97(-2.56%)
Mar 09, 2011 38.40 38.40 37.67 37.85 153,459 -0.60(-1.56%)
Mar 08, 2011 38.74 38.82 37.16 38.45 148,572 -0.32(-0.83%)
Mar 07, 2011 39.25 39.38 37.92 38.77 200,193 -0.48(-1.22%)
Mar 04, 2011 39.41 39.74 38.82 39.25 95,405 +0.18(+0.46%)
Mar 03, 2011 39.31 39.56 38.82 39.07 111,925 +0.19(+0.49%)
Mar 02, 2011 38.53 39.26 38.26 38.88 99,823 +0.28(+0.73%)
Mar 01, 2011 39.46 39.95 38.39 38.60 126,603 -0.72(-1.83%)
Feb 28, 2011 39.15 39.45 38.44 39.32 83,130 +0.51(+1.31%)
Feb 25, 2011 38.09 39.60 37.95 38.81 198,546 +0.87(+2.29%)
Feb 24, 2011 37.17 37.99 36.66 37.94 90,026 +0.84(+2.26%)
Feb 23, 2011 37.07 37.64 36.33 37.10 129,507 +0.01(+0.03%)
Feb 22, 2011 36.62 37.61 36.02 37.09 122,258 -0.16(-0.43%)
Feb 18, 2011 37.42 37.42 37.02 37.25 56,827 +0.07(+0.19%)
Feb 17, 2011 36.80 37.41 36.80 37.18 73,608 +0.23(+0.62%)
Feb 16, 2011 36.63 36.98 36.31 36.95 256,841 +0.47(+1.29%)
Feb 15, 2011 37.43 37.46 36.18 36.48 119,373 -0.98(-2.62%)
Feb 14, 2011 37.56 38.03 37.02 37.46 47,354 -0.23(-0.61%)
Feb 11, 2011 37.91 38.06 37.38 37.69 43,622 -0.39(-1.02%)
Feb 10, 2011 37.23 38.30 36.98 38.08 94,218 +0.54(+1.44%)
Feb 09, 2011 36.85 37.63 36.60 37.54 81,190 +0.51(+1.38%)
Feb 08, 2011 36.99 37.24 36.65 37.03 77,816 +0.07(+0.19%)
Feb 07, 2011 36.60 37.17 36.14 36.96 75,236 +0.38(+1.04%)
Feb 04, 2011 37.24 37.50 36.43 36.58 162,577 -0.50(-1.35%)
Feb 03, 2011 35.95 37.63 35.95 37.08 160,357 +1.03(+2.86%)
Feb 02, 2011 36.77 36.98 35.67 36.05 83,364 -0.66(-1.80%)
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.