G-III Apparel Gp (NQ: GIII )

32.41 USD -0.45 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.04 16.07 15.51 15.69 390,170 -0.21(-1.29%)
Sep 29, 2010 15.73 16.00 15.50 15.89 310,750 +0.15(+0.95%)
Sep 28, 2010 15.62 15.80 15.25 15.74 304,928 +0.16(+1.03%)
Sep 27, 2010 14.88 15.76 14.88 15.59 544,082 +0.67(+4.49%)
Sep 24, 2010 14.74 14.92 14.55 14.91 255,052 +0.44(+3.08%)
Sep 23, 2010 14.64 14.79 14.35 14.47 271,336 -0.29(-1.96%)
Sep 22, 2010 15.55 15.55 14.28 14.76 525,968 -0.82(-5.26%)
Sep 21, 2010 15.71 15.98 15.22 15.58 366,588 -0.07(-0.48%)
Sep 20, 2010 15.82 16.04 15.36 15.65 326,444 -0.04(-0.29%)
Sep 17, 2010 16.12 16.17 15.28 15.70 362,096 -0.04(-0.25%)
Sep 15, 2010 15.15 15.97 14.97 15.74 703,952 +0.56(+3.69%)
Sep 14, 2010 15.10 15.39 14.90 15.18 717,482 +0.08(+0.56%)
Sep 13, 2010 14.99 15.40 14.79 15.10 553,724 +0.36(+2.44%)
Sep 10, 2010 15.03 15.05 14.54 14.73 264,270 -0.25(-1.67%)
Sep 09, 2010 15.18 15.18 14.75 14.98 206,150 +0.04(+0.23%)
Sep 08, 2010 14.94 14.99 14.56 14.95 332,506 +0.00(+0.03%)
Sep 07, 2010 15.02 15.09 14.58 14.95 324,054 -0.05(-0.37%)
Sep 03, 2010 15.27 15.40 14.75 15.00 464,218 -0.12(-0.76%)
Sep 02, 2010 13.97 15.49 13.95 15.12 1,666,168 +1.11(+7.93%)
Sep 01, 2010 14.28 14.52 13.52 14.01 2,873,448 +1.94(+16.03%)
Aug 31, 2010 11.52 12.18 11.47 12.07 367,770 +0.52(+4.50%)
Aug 30, 2010 11.63 11.81 11.54 11.55 267,816 -0.17(-1.45%)
Aug 27, 2010 11.40 11.74 11.06 11.72 266,122 +0.50(+4.41%)
Aug 26, 2010 11.71 11.79 11.01 11.22 289,366 -0.50(-4.22%)
Aug 25, 2010 11.64 11.78 11.29 11.72 408,842 -0.06(-0.51%)
Aug 24, 2010 11.47 11.96 11.40 11.78 273,348 +0.03(+0.26%)
Aug 23, 2010 11.96 12.00 11.71 11.75 259,802 -0.14(-1.18%)
Aug 20, 2010 11.62 11.90 11.61 11.89 208,960 +0.24(+2.06%)
Aug 19, 2010 11.83 11.85 11.43 11.65 321,748 -0.22(-1.85%)
Aug 18, 2010 11.55 11.99 11.30 11.87 268,712 +0.34(+2.95%)
Aug 17, 2010 11.28 11.59 11.06 11.53 185,346 +0.39(+3.50%)
Aug 16, 2010 11.19 11.46 11.08 11.14 106,626 -0.15(-1.37%)
Aug 13, 2010 11.37 11.54 11.18 11.29 173,536 -0.15(-1.35%)
Aug 12, 2010 11.24 11.65 11.24 11.45 144,148 -0.07(-0.56%)
Aug 11, 2010 11.82 11.83 11.49 11.52 142,298 -0.65(-5.34%)
Aug 10, 2010 12.46 12.52 12.04 12.16 148,508 -0.52(-4.06%)
Aug 09, 2010 12.59 12.76 12.48 12.68 141,700 +0.18(+1.44%)
Aug 06, 2010 12.60 12.70 12.24 12.50 181,220 -0.23(-1.85%)
Aug 05, 2010 12.88 13.05 12.69 12.73 203,054 -0.30(-2.30%)
Aug 04, 2010 12.78 13.05 12.55 13.04 304,264 +0.29(+2.32%)
Aug 03, 2010 13.28 13.30 12.60 12.74 308,448 -0.56(-4.21%)
Aug 02, 2010 13.16 13.60 13.07 13.30 242,736 +0.40(+3.10%)
Jul 30, 2010 12.72 13.02 12.68 12.90 304,956 -0.02(-0.15%)
Jul 29, 2010 12.80 13.12 12.37 12.92 336,294 +0.22(+1.73%)
Jul 28, 2010 13.10 13.18 12.50 12.70 512,710 -0.38(-2.91%)
Jul 27, 2010 13.49 13.57 12.90 13.08 490,780 -0.36(-2.68%)
Jul 26, 2010 12.35 13.44 12.35 13.44 592,660 +1.17(+9.58%)
Jul 23, 2010 11.60 12.49 11.42 12.27 397,484 +0.55(+4.74%)
Jul 22, 2010 10.96 11.72 10.96 11.71 374,572 +0.99(+9.24%)
Jul 21, 2010 11.12 11.12 10.70 10.72 178,860 -0.35(-3.16%)
Jul 20, 2010 10.50 11.09 10.49 11.07 375,118 +0.40(+3.75%)
Jul 19, 2010 10.71 10.87 10.51 10.67 186,024 +0.05(+0.47%)
Jul 16, 2010 11.30 11.30 10.54 10.62 382,764 -0.78(-6.80%)
Jul 15, 2010 11.71 11.71 11.23 11.39 237,380 -0.34(-2.86%)
Jul 14, 2010 11.76 11.88 11.57 11.73 187,156 -0.06(-0.55%)
Jul 13, 2010 11.84 11.88 11.62 11.79 358,122 +0.19(+1.64%)
Jul 12, 2010 11.96 11.96 11.59 11.61 193,252 -0.42(-3.49%)
Jul 09, 2010 11.97 12.10 11.75 12.03 235,522 -0.01(-0.08%)
Jul 08, 2010 11.81 12.05 11.63 12.04 495,834 +0.35(+2.95%)
Jul 07, 2010 11.18 11.72 11.03 11.69 474,326 +0.59(+5.32%)
Jul 06, 2010 11.51 11.65 11.04 11.10 531,776 -0.22(-1.94%)
Jul 02, 2010 11.46 11.48 11.09 11.32 249,078 -0.08(-0.75%)
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.