G-III Apparel Gp (NQ: GIII )

34.77 USD +1.53 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.78 21.48 20.78 21.05 227,340 +0.12(+0.60%)
May 30, 2013 21.29 21.44 20.89 20.93 221,976 -0.36(-1.67%)
May 29, 2013 20.82 21.49 20.82 21.29 167,552 +0.29(+1.36%)
May 28, 2013 21.15 21.51 20.84 21.00 243,734 +0.20(+0.96%)
May 24, 2013 20.66 20.92 20.58 20.80 0 +0.05(+0.24%)
May 23, 2013 20.53 20.80 20.38 20.75 0 -0.00(-0.02%)
May 22, 2013 21.30 21.65 20.70 20.75 0 -0.51(-2.38%)
May 21, 2013 21.00 21.55 21.00 21.26 0 +0.15(+0.71%)
May 20, 2013 21.14 21.48 21.00 21.11 0 -0.09(-0.42%)
May 17, 2013 20.83 21.31 20.83 21.20 0 +0.40(+1.92%)
May 16, 2013 21.17 21.25 20.67 20.80 633,664 -0.49(-2.30%)
May 15, 2013 21.45 21.71 21.21 21.29 0 -0.08(-0.37%)
May 13, 2013 21.09 21.58 20.84 21.37 0 +0.29(+1.38%)
May 10, 2013 20.90 21.22 20.78 21.08 0 +0.15(+0.69%)
May 09, 2013 21.15 21.46 20.92 20.93 0 -0.20(-0.97%)
May 08, 2013 20.70 21.26 20.70 21.14 0 +0.44(+2.15%)
May 07, 2013 20.52 20.73 20.42 20.70 0 +0.26(+1.27%)
May 06, 2013 20.44 20.53 20.37 20.43 0 +0.05(+0.27%)
May 03, 2013 20.20 20.54 20.20 20.38 0 +0.37(+1.85%)
May 02, 2013 19.82 20.04 19.81 20.01 0 +0.23(+1.16%)
May 01, 2013 20.25 20.50 19.77 19.78 0 -0.55(-2.71%)
Apr 30, 2013 20.38 20.49 20.24 20.33 0 +0.02(+0.10%)
Apr 29, 2013 20.36 20.57 20.05 20.31 222,094 +0.05(+0.22%)
Apr 26, 2013 20.17 20.43 20.18 20.26 130,854 +0.08(+0.42%)
Apr 25, 2013 19.95 20.45 19.83 20.18 0 +0.25(+1.25%)
Apr 24, 2013 19.74 20.09 19.74 19.93 152,404 +0.15(+0.76%)
Apr 23, 2013 19.47 19.99 19.41 19.78 566,476 +0.46(+2.38%)
Apr 22, 2013 18.74 19.39 18.41 19.32 268,432 +0.65(+3.48%)
Apr 19, 2013 18.73 18.92 18.53 18.67 291,458 -0.05(-0.29%)
Apr 18, 2013 19.26 19.27 18.67 18.73 264,976 -0.56(-2.88%)
Apr 17, 2013 19.25 19.36 18.68 19.28 365,002 +0.06(+0.29%)
Apr 16, 2013 18.90 19.26 18.57 19.23 428,178 +0.34(+1.80%)
Apr 15, 2013 19.55 19.84 18.71 18.89 360,242 -0.80(-4.06%)
Apr 12, 2013 19.86 20.07 19.64 19.68 185,324 -0.26(-1.28%)
Apr 11, 2013 19.76 20.25 19.70 19.94 443,766 +0.17(+0.86%)
Apr 10, 2013 19.71 19.98 19.58 19.77 449,928 +0.11(+0.59%)
Apr 09, 2013 19.75 19.84 19.59 19.66 426,396 -0.12(-0.63%)
Apr 08, 2013 19.48 19.82 19.15 19.78 663,216 +0.58(+2.99%)
Apr 05, 2013 18.86 19.25 18.66 19.20 376,216 +0.16(+0.81%)
Apr 04, 2013 18.82 19.10 18.61 19.05 568,544 +0.18(+0.98%)
Apr 03, 2013 19.57 19.57 18.50 18.86 1,580,458 -0.81(-4.09%)
Apr 02, 2013 19.79 20.23 19.61 19.67 728,546 +0.00(+0.03%)
Apr 01, 2013 20.09 20.34 19.42 19.67 801,068 -0.39(-1.94%)
Mar 28, 2013 19.92 20.24 19.84 20.05 919,070 +0.18(+0.93%)
Mar 27, 2013 19.44 19.95 19.39 19.87 214,442 +0.28(+1.40%)
Mar 26, 2013 19.80 19.92 19.39 19.59 288,210 -0.11(-0.53%)
Mar 25, 2013 19.45 20.00 19.39 19.70 212,922 +0.27(+1.39%)
Mar 22, 2013 19.10 19.60 18.97 19.43 194,842 +0.43(+2.26%)
Mar 21, 2013 18.71 19.11 18.60 19.00 421,270 +0.18(+0.98%)
Mar 20, 2013 18.64 18.84 18.57 18.82 201,486 +0.32(+1.73%)
Mar 19, 2013 18.51 18.75 18.36 18.50 163,678 -0.16(-0.88%)
Mar 18, 2013 18.44 18.83 18.44 18.66 148,224 -0.04(-0.21%)
Mar 15, 2013 18.64 18.79 18.42 18.70 259,204 +0.07(+0.35%)
Mar 14, 2013 18.61 18.79 18.42 18.64 194,696 +0.04(+0.19%)
Mar 13, 2013 18.58 18.84 18.55 18.60 150,200 -0.01(-0.08%)
Mar 12, 2013 18.39 18.83 18.25 18.61 209,724 +0.28(+1.53%)
Mar 11, 2013 18.09 18.46 18.02 18.33 103,464 +0.18(+0.99%)
Mar 08, 2013 18.10 18.30 17.95 18.16 357,106 +0.17(+0.95%)
Mar 07, 2013 18.39 18.52 17.83 17.99 190,560 -0.45(-2.44%)
Mar 06, 2013 18.82 18.92 18.20 18.43 310,442 -0.42(-2.20%)
Mar 05, 2013 18.50 18.91 18.40 18.85 180,724 +0.47(+2.54%)
Mar 04, 2013 18.25 18.41 18.21 18.38 198,370 +0.07(+0.37%)
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.