G-III Apparel Gp (NQ: GIII )

29.35 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 11:59 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 17.92 18.80 17.92 18.79 316,720 +0.84(+4.71%)
Mar 30, 2011 17.55 18.00 17.32 17.94 299,048 +0.49(+2.81%)
Mar 29, 2011 17.23 17.50 17.03 17.45 167,734 +0.21(+1.22%)
Mar 28, 2011 17.45 17.82 17.23 17.24 202,160 -0.10(-0.58%)
Mar 25, 2011 17.14 17.95 16.92 17.34 260,852 +0.31(+1.82%)
Mar 24, 2011 17.30 17.34 16.67 17.03 497,838 -0.16(-0.96%)
Mar 23, 2011 18.25 18.30 17.08 17.20 878,958 -0.52(-2.96%)
Mar 22, 2011 17.20 17.72 17.17 17.72 311,744 +0.51(+2.96%)
Mar 21, 2011 17.40 17.47 17.11 17.21 352,432 +0.08(+0.50%)
Mar 18, 2011 17.77 17.77 16.82 17.12 337,792 -0.50(-2.84%)
Mar 17, 2011 18.00 18.17 17.35 17.62 167,676 -0.05(-0.28%)
Mar 16, 2011 17.95 18.01 17.55 17.67 156,910 -0.29(-1.59%)
Mar 15, 2011 17.68 18.18 17.42 17.96 162,986 -0.30(-1.64%)
Mar 14, 2011 17.95 18.36 17.79 18.26 241,178 +0.13(+0.72%)
Mar 11, 2011 18.25 18.41 18.05 18.13 302,832 -0.31(-1.68%)
Mar 10, 2011 18.64 18.78 18.25 18.44 157,480 -0.48(-2.56%)
Mar 09, 2011 19.20 19.20 18.83 18.92 306,918 -0.30(-1.56%)
Mar 08, 2011 19.37 19.41 18.58 19.23 297,144 -0.16(-0.83%)
Mar 07, 2011 19.62 19.69 18.96 19.39 400,386 -0.24(-1.22%)
Mar 04, 2011 19.70 19.87 19.41 19.62 190,810 +0.09(+0.46%)
Mar 03, 2011 19.66 19.78 19.41 19.54 223,850 +0.09(+0.49%)
Mar 02, 2011 19.26 19.63 19.13 19.44 199,646 +0.14(+0.73%)
Mar 01, 2011 19.73 19.98 19.20 19.30 253,206 -0.36(-1.83%)
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%)
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.