G-III Apparel Gp (NQ: GIII )

28.29 USD +0.11 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 19.58 19.73 19.22 19.66 166,260 +0.25(+1.31%)
Feb 25, 2011 19.05 19.80 18.98 19.41 397,092 +0.44(+2.29%)
Feb 24, 2011 18.58 19.00 18.33 18.97 180,052 +0.42(+2.26%)
Feb 23, 2011 18.54 18.82 18.17 18.55 259,014 +0.00(+0.03%)
Feb 22, 2011 18.31 18.80 18.01 18.55 244,516 -0.08(-0.43%)
Feb 18, 2011 18.71 18.71 18.51 18.62 113,654 +0.04(+0.19%)
Feb 17, 2011 18.40 18.71 18.40 18.59 147,216 +0.11(+0.62%)
Feb 16, 2011 18.32 18.49 18.16 18.48 513,682 +0.24(+1.29%)
Feb 15, 2011 18.71 18.73 18.09 18.24 238,746 -0.49(-2.62%)
Feb 14, 2011 18.78 19.01 18.51 18.73 94,708 -0.11(-0.61%)
Feb 11, 2011 18.95 19.03 18.69 18.84 87,244 -0.20(-1.02%)
Feb 10, 2011 18.61 19.15 18.49 19.04 188,436 +0.27(+1.44%)
Feb 09, 2011 18.42 18.82 18.30 18.77 162,380 +0.26(+1.38%)
Feb 08, 2011 18.50 18.62 18.33 18.51 155,632 +0.03(+0.19%)
Feb 07, 2011 18.30 18.58 18.07 18.48 150,472 +0.19(+1.04%)
Feb 04, 2011 18.62 18.75 18.22 18.29 325,154 -0.25(-1.35%)
Feb 03, 2011 17.98 18.81 17.98 18.54 320,714 +0.52(+2.86%)
Feb 02, 2011 18.39 18.49 17.83 18.02 166,728 -0.33(-1.80%)
Feb 01, 2011 17.61 18.49 17.43 18.36 279,116 +0.91(+5.22%)
Jan 31, 2011 17.53 17.79 17.20 17.45 276,878 -0.01(-0.09%)
Jan 28, 2011 17.77 17.90 17.24 17.46 364,540 -0.29(-1.61%)
Jan 27, 2011 17.30 17.94 17.20 17.75 249,340 +0.48(+2.78%)
Jan 26, 2011 16.30 17.27 15.82 17.26 488,190 +1.00(+6.18%)
Jan 25, 2011 16.34 16.41 16.00 16.26 276,430 -0.23(-1.36%)
Jan 24, 2011 16.17 16.64 16.00 16.49 374,492 +0.24(+1.48%)
Jan 21, 2011 17.05 17.05 16.06 16.25 640,828 -0.76(-4.47%)
Jan 20, 2011 17.79 17.86 16.85 17.00 438,060 -0.87(-4.84%)
Jan 19, 2011 18.03 18.25 17.80 17.87 301,728 -0.13(-0.72%)
Jan 18, 2011 18.10 18.50 17.86 18.00 283,704 -0.09(-0.53%)
Jan 14, 2011 17.61 18.10 17.57 18.09 248,146 +0.39(+2.23%)
Jan 13, 2011 17.65 18.01 17.59 17.70 290,300 +0.12(+0.68%)
Jan 12, 2011 17.75 17.91 17.42 17.58 167,792 +0.02(+0.11%)
Jan 11, 2011 18.11 18.11 17.50 17.56 244,206 -0.42(-2.31%)
Jan 10, 2011 18.00 18.05 17.55 17.98 207,800 -0.08(-0.47%)
Jan 07, 2011 18.31 18.36 17.67 18.06 504,342 -0.14(-0.77%)
Jan 06, 2011 18.25 18.42 18.08 18.20 357,344 +0.01(+0.03%)
Jan 05, 2011 17.76 18.24 17.55 18.20 417,876 +0.45(+2.51%)
Jan 04, 2011 17.86 17.92 17.00 17.75 470,474 +0.05(+0.31%)
Jan 03, 2011 17.80 18.15 17.50 17.70 358,086 +0.12(+0.68%)
Dec 31, 2010 17.62 17.75 17.43 17.58 256,638 -0.12(-0.68%)
Dec 30, 2010 17.67 18.00 17.62 17.70 103,948 +0.03(+0.17%)
Dec 29, 2010 17.58 17.93 17.48 17.67 94,880 +0.07(+0.37%)
Dec 28, 2010 17.95 17.95 17.55 17.60 124,028 -0.28(-1.57%)
Dec 27, 2010 17.55 17.95 17.39 17.88 180,120 +0.34(+1.94%)
Dec 23, 2010 17.75 17.75 17.47 17.54 195,444 -0.16(-0.90%)
Dec 22, 2010 17.90 17.90 17.52 17.70 271,888 -0.09(-0.51%)
Dec 21, 2010 17.88 17.89 17.61 17.79 346,822 +0.08(+0.42%)
Dec 20, 2010 17.25 17.84 17.22 17.71 455,242 +0.45(+2.64%)
Dec 17, 2010 17.59 17.59 17.23 17.26 570,924 -0.31(-1.74%)
Dec 16, 2010 17.17 17.70 17.14 17.57 392,736 +0.39(+2.27%)
Dec 15, 2010 17.30 17.44 17.07 17.17 444,212 -0.17(-0.98%)
Dec 14, 2010 17.54 17.61 17.30 17.34 522,328 -0.19(-1.08%)
Dec 13, 2010 17.70 17.80 17.26 17.54 689,700 +0.05(+0.26%)
Dec 10, 2010 16.98 17.50 16.89 17.49 722,784 +0.56(+3.31%)
Dec 09, 2010 15.95 17.37 15.84 16.93 1,366,750 +1.12(+7.12%)
Dec 08, 2010 15.62 15.88 14.24 15.80 1,734,198 +0.36(+2.31%)
Dec 07, 2010 15.19 15.55 15.07 15.45 1,134,994 +0.16(+1.03%)
Dec 06, 2010 14.79 15.35 14.68 15.29 1,033,286 +0.50(+3.38%)
Dec 03, 2010 13.82 14.93 13.76 14.79 866,198 +0.99(+7.17%)
Dec 02, 2010 13.89 13.93 13.71 13.80 526,452 -0.12(-0.90%)
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.