G-III Apparel Gp (NQ: GIII )

28.21 USD -0.13 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.04 19.18 18.62 19.02 391,248 -0.12(-0.65%)
Nov 29, 2012 19.17 19.42 19.01 19.15 181,678 +0.18(+0.95%)
Nov 28, 2012 18.54 19.02 18.25 18.97 369,214 +0.30(+1.58%)
Nov 27, 2012 18.68 18.85 18.55 18.67 187,202 +0.03(+0.16%)
Nov 26, 2012 18.83 18.86 18.55 18.64 156,198 -0.21(-1.11%)
Nov 23, 2012 18.84 19.03 18.69 18.86 135,078 +0.06(+0.35%)
Nov 21, 2012 19.31 19.35 18.71 18.79 459,952 -0.40(-2.11%)
Nov 20, 2012 17.80 19.21 17.77 19.20 400,540 +1.36(+7.63%)
Nov 19, 2012 17.99 18.11 17.62 17.83 144,982 +0.09(+0.51%)
Nov 16, 2012 17.33 17.98 17.33 17.75 296,326 +0.52(+2.99%)
Nov 15, 2012 17.01 17.62 16.76 17.23 205,048 +0.12(+0.73%)
Nov 14, 2012 18.10 18.40 16.87 17.11 317,802 -0.96(-5.34%)
Nov 13, 2012 17.71 18.32 17.71 18.07 169,528 +0.31(+1.72%)
Nov 12, 2012 17.82 17.86 17.32 17.76 200,246 -0.04(-0.22%)
Nov 09, 2012 17.85 18.32 17.12 17.80 298,806 -0.15(-0.84%)
Nov 08, 2012 18.53 18.67 17.57 17.95 512,412 -0.57(-3.05%)
Nov 07, 2012 18.39 18.67 18.09 18.52 279,126 -0.06(-0.35%)
Nov 06, 2012 18.25 18.62 18.08 18.58 350,120 +0.43(+2.40%)
Nov 05, 2012 18.20 18.26 17.34 18.15 162,358 +0.02(+0.11%)
Nov 02, 2012 18.50 18.99 18.11 18.13 98,444 -0.37(-2.00%)
Nov 01, 2012 18.58 18.62 18.14 18.50 467,342 +0.02(+0.11%)
Oct 31, 2012 17.95 18.74 17.71 18.48 380,932 +0.64(+3.56%)
Oct 26, 2012 17.80 17.84 17.84 17.84 569,600 +0.00(+0.00%)
Oct 25, 2012 18.45 18.50 17.78 17.84 146,422 -0.42(-2.27%)
Oct 24, 2012 18.26 18.78 18.07 18.26 322,296 +0.13(+0.72%)
Oct 23, 2012 17.57 18.16 17.31 18.13 368,936 +0.04(+0.19%)
Oct 19, 2012 18.70 18.74 18.04 18.09 353,866 -0.71(-3.78%)
Oct 18, 2012 19.21 19.23 18.70 18.80 372,828 -0.39(-2.01%)
Oct 17, 2012 19.47 19.50 19.16 19.19 365,542 -0.24(-1.24%)
Oct 16, 2012 19.14 19.75 19.02 19.43 343,326 +0.42(+2.18%)
Oct 15, 2012 18.74 19.11 18.56 19.01 246,080 +0.32(+1.74%)
Oct 12, 2012 18.61 18.77 18.50 18.69 253,760 +0.05(+0.27%)
Oct 11, 2012 18.58 18.80 18.54 18.64 168,460 +0.18(+1.00%)
Oct 10, 2012 18.25 18.46 18.08 18.45 216,402 +0.27(+1.51%)
Oct 09, 2012 18.25 18.39 18.07 18.18 453,232 -0.06(-0.33%)
Oct 08, 2012 18.47 18.66 18.08 18.24 192,450 -0.36(-1.94%)
Oct 05, 2012 18.41 18.76 18.29 18.60 293,568 +0.32(+1.72%)
Oct 04, 2012 18.14 18.36 18.09 18.29 201,274 +0.16(+0.88%)
Oct 03, 2012 18.27 18.39 18.03 18.12 182,914 -0.13(-0.71%)
Oct 02, 2012 18.04 18.29 17.80 18.25 309,046 +0.35(+1.95%)
Oct 01, 2012 18.14 18.29 17.61 17.91 416,778 -0.05(-0.25%)
Sep 28, 2012 18.21 18.42 17.82 17.95 412,452 -0.30(-1.64%)
Sep 27, 2012 17.91 18.43 17.91 18.25 335,746 +0.40(+2.24%)
Sep 26, 2012 18.00 18.13 17.80 17.85 190,040 -0.07(-0.39%)
Sep 25, 2012 18.18 18.44 17.87 17.92 361,688 -0.16(-0.86%)
Sep 24, 2012 17.89 18.47 17.80 18.08 213,956 +0.07(+0.36%)
Sep 21, 2012 18.26 18.51 17.95 18.01 385,244 -0.15(-0.83%)
Sep 20, 2012 18.53 18.55 18.10 18.16 153,560 -0.45(-2.42%)
Sep 19, 2012 18.34 18.70 18.31 18.61 202,732 +0.31(+1.69%)
Sep 18, 2012 18.50 18.55 18.17 18.30 156,060 -0.23(-1.24%)
Sep 17, 2012 18.75 18.86 18.33 18.53 263,238 -0.21(-1.12%)
Sep 14, 2012 18.46 18.96 18.10 18.74 179,618 +0.36(+1.99%)
Sep 13, 2012 18.12 18.62 17.72 18.38 284,762 +0.34(+1.91%)
Sep 12, 2012 17.77 18.23 17.67 18.03 238,490 +0.26(+1.46%)
Sep 11, 2012 17.49 17.89 17.39 17.77 316,026 -0.02(-0.08%)
Sep 10, 2012 18.14 18.74 17.76 17.79 402,916 -0.42(-2.28%)
Sep 07, 2012 18.29 18.48 18.15 18.20 464,934 -0.05(-0.27%)
Sep 06, 2012 17.31 18.34 17.28 18.25 926,236 +0.17(+0.91%)
Sep 05, 2012 17.50 18.24 17.12 18.08 1,525,718 +1.64(+10.01%)
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.