G-III Apparel Gp (NQ: GIII )

31.57 USD -1.26 (-3.84%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 15.77 16.45 15.61 16.44 422,812 +0.57(+3.59%)
Aug 31, 2012 15.62 16.01 15.40 15.87 124,546 +0.36(+2.35%)
Aug 30, 2012 15.71 15.81 15.46 15.51 182,164 -0.38(-2.39%)
Aug 29, 2012 15.87 15.97 15.59 15.88 99,460 +0.64(+4.20%)
Aug 27, 2012 15.21 15.33 14.96 15.24 257,436 +0.08(+0.56%)
Aug 24, 2012 14.78 15.29 14.73 15.16 121,078 +0.31(+2.12%)
Aug 23, 2012 14.97 14.97 14.51 14.85 328,738 -0.15(-1.00%)
Aug 22, 2012 14.68 15.06 14.62 14.99 189,246 +0.26(+1.80%)
Aug 21, 2012 14.09 14.74 14.09 14.73 281,614 +0.72(+5.14%)
Aug 20, 2012 14.22 14.23 13.89 14.01 124,672 -0.24(-1.68%)
Aug 17, 2012 13.54 14.34 13.48 14.25 199,484 +0.68(+5.01%)
Aug 16, 2012 13.70 13.73 13.29 13.57 228,108 -0.09(-0.70%)
Aug 15, 2012 13.49 13.79 13.49 13.66 110,420 +0.16(+1.18%)
Aug 14, 2012 14.00 14.06 13.40 13.51 107,012 -0.39(-2.81%)
Aug 13, 2012 14.24 14.26 13.77 13.89 132,048 -0.36(-2.53%)
Aug 10, 2012 14.46 14.50 14.20 14.26 201,076 -0.20(-1.38%)
Aug 09, 2012 13.71 14.48 13.71 14.46 303,256 +0.67(+4.82%)
Aug 08, 2012 13.14 13.87 13.00 13.79 227,232 +0.71(+5.47%)
Aug 07, 2012 12.56 13.13 12.56 13.07 203,858 +0.67(+5.44%)
Aug 06, 2012 12.15 12.50 12.15 12.40 131,226 +0.24(+1.93%)
Aug 03, 2012 11.99 12.27 11.95 12.16 152,350 +0.40(+3.40%)
Aug 02, 2012 11.73 12.04 11.52 11.77 128,354 -0.02(-0.17%)
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.