G-III Apparel Gp (NQ: GIII )

21.01 -0.41 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 35.21 36.98 34.86 36.71 139,558 +1.82(+5.22%)
Jan 31, 2011 35.06 35.58 34.40 34.89 138,439 -0.03(-0.09%)
Jan 28, 2011 35.54 35.80 34.47 34.92 182,270 -0.57(-1.61%)
Jan 27, 2011 34.59 35.88 34.39 35.49 124,670 +0.96(+2.78%)
Jan 26, 2011 32.60 34.54 31.64 34.53 244,095 +2.01(+6.18%)
Jan 25, 2011 32.68 32.82 32.00 32.52 138,215 -0.45(-1.36%)
Jan 24, 2011 32.35 33.27 32.00 32.97 187,246 +0.48(+1.48%)
Jan 21, 2011 34.10 34.10 32.12 32.49 320,414 -1.52(-4.47%)
Jan 20, 2011 35.57 35.73 33.70 34.01 219,030 -1.73(-4.84%)
Jan 19, 2011 36.06 36.51 35.60 35.74 150,864 -0.26(-0.72%)
Jan 18, 2011 36.20 36.99 35.71 36.00 141,852 -0.19(-0.53%)
Jan 14, 2011 35.22 36.20 35.13 36.19 124,073 +0.79(+2.23%)
Jan 13, 2011 35.30 36.02 35.18 35.40 145,150 +0.24(+0.68%)
Jan 12, 2011 35.51 35.81 34.84 35.16 83,896 +0.04(+0.11%)
Jan 11, 2011 36.22 36.22 34.99 35.12 122,103 -0.83(-2.31%)
Jan 10, 2011 35.99 36.11 35.10 35.95 103,900 -0.17(-0.47%)
Jan 07, 2011 36.62 36.72 35.33 36.12 252,171 -0.28(-0.77%)
Jan 06, 2011 36.50 36.85 36.15 36.40 178,672 +0.01(+0.03%)
Jan 05, 2011 35.53 36.47 35.10 36.39 208,938 +0.89(+2.51%)
Jan 04, 2011 35.71 35.85 34.00 35.50 235,237 +0.11(+0.31%)
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.