G-III Apparel Gp (NQ: GIII )

31.48 USD -1.35 (-4.11%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.75 14.00 13.52 13.69 427,762 -0.23(-1.69%)
Nov 29, 2010 14.08 14.09 13.71 13.92 300,692 -0.11(-0.75%)
Nov 26, 2010 13.90 14.19 13.84 14.03 164,610 -0.02(-0.14%)
Nov 24, 2010 13.93 14.04 14.04 14.04 370,104 +0.35(+2.52%)
Nov 23, 2010 13.61 13.73 13.34 13.70 211,536 -0.16(-1.15%)
Nov 22, 2010 13.62 13.96 13.31 13.86 274,004 +0.18(+1.32%)
Nov 19, 2010 13.56 13.83 13.54 13.68 445,658 +0.09(+0.66%)
Nov 18, 2010 13.18 13.92 13.07 13.59 310,968 +0.68(+5.23%)
Nov 17, 2010 12.34 13.10 12.32 12.91 421,444 +0.58(+4.74%)
Nov 16, 2010 12.75 12.87 12.20 12.33 858,388 -0.57(-4.42%)
Nov 15, 2010 13.09 13.14 12.86 12.90 514,726 -0.06(-0.44%)
Nov 12, 2010 13.26 13.37 12.80 12.96 449,842 -0.48(-3.59%)
Nov 11, 2010 13.82 13.85 13.39 13.44 288,312 -0.60(-4.27%)
Nov 10, 2010 14.05 14.28 13.76 14.04 169,734 +0.02(+0.14%)
Nov 09, 2010 14.53 14.67 13.86 14.02 231,088 -0.41(-2.84%)
Nov 08, 2010 14.74 14.94 14.29 14.43 206,018 -0.34(-2.27%)
Nov 05, 2010 13.95 14.83 13.94 14.77 461,732 +0.90(+6.49%)
Nov 04, 2010 14.12 14.18 13.78 13.87 311,466 +0.06(+0.47%)
Nov 03, 2010 14.34 14.37 13.65 13.80 281,356 -0.47(-3.33%)
Nov 02, 2010 13.95 14.32 13.78 14.28 293,272 +0.58(+4.24%)
Nov 01, 2010 13.38 13.73 13.01 13.70 497,062 +0.50(+3.75%)
Oct 29, 2010 13.37 13.37 13.04 13.20 217,208 -0.19(-1.38%)
Oct 28, 2010 13.97 13.97 13.11 13.38 413,162 -0.40(-2.94%)
Oct 27, 2010 14.29 14.42 13.69 13.79 577,650 -0.60(-4.17%)
Oct 25, 2010 14.29 14.54 14.22 14.39 254,216 +0.28(+1.98%)
Oct 22, 2010 14.30 14.35 13.90 14.11 263,742 -0.16(-1.12%)
Oct 21, 2010 14.51 14.65 14.04 14.27 242,902 -0.09(-0.63%)
Oct 20, 2010 14.20 14.49 14.00 14.36 213,136 +0.21(+1.52%)
Oct 19, 2010 14.38 14.51 13.84 14.14 709,754 -0.53(-3.61%)
Oct 18, 2010 14.35 14.72 14.32 14.68 250,020 +0.26(+1.79%)
Oct 15, 2010 15.00 15.04 13.81 14.42 1,478,206 -0.91(-5.95%)
Oct 14, 2010 15.20 15.35 14.76 15.33 620,580 +0.07(+0.49%)
Oct 13, 2010 15.88 15.88 15.18 15.26 488,926 -0.54(-3.42%)
Oct 12, 2010 15.46 15.91 15.25 15.79 334,550 +0.32(+2.10%)
Oct 11, 2010 15.21 15.64 15.02 15.47 328,324 +0.30(+1.98%)
Oct 08, 2010 14.97 15.26 14.59 15.17 306,286 +0.27(+1.81%)
Oct 07, 2010 15.11 15.25 14.33 14.90 676,996 -0.04(-0.30%)
Oct 06, 2010 16.10 16.10 14.78 14.95 511,278 -1.17(-7.25%)
Oct 05, 2010 15.86 16.29 15.62 16.11 587,252 +0.51(+3.26%)
Oct 04, 2010 15.74 15.84 15.45 15.61 215,344 -0.17(-1.08%)
Oct 01, 2010 15.91 15.93 15.59 15.78 355,934 +0.09(+0.54%)
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%)
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.