G-III Apparel Gp (NQ: GIII )

17.00 -0.05 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 30.35 31.11 29.57 30.87 194,789 +0.11(+0.36%)
Jul 28, 2011 30.04 30.92 30.04 30.76 289,374 +0.72(+2.40%)
Jul 27, 2011 31.80 31.94 29.95 30.04 196,789 -1.82(-5.71%)
Jul 26, 2011 29.60 32.27 29.26 31.86 400,564 +0.16(+0.50%)
Jul 25, 2011 32.36 32.50 31.69 31.70 161,705 -0.92(-2.82%)
Jul 22, 2011 32.64 32.81 32.52 32.62 124,390 -0.09(-0.28%)
Jul 21, 2011 32.85 33.34 32.67 32.71 157,702 -0.12(-0.37%)
Jul 20, 2011 33.32 33.77 32.80 32.83 104,219 -0.41(-1.23%)
Jul 19, 2011 32.79 33.47 32.79 33.24 114,384 +0.70(+2.15%)
Jul 18, 2011 33.29 33.50 32.52 32.54 164,252 -0.95(-2.84%)
Jul 15, 2011 33.74 33.95 33.40 33.49 128,187 -0.05(-0.15%)
Jul 14, 2011 35.19 35.46 33.47 33.54 146,057 -1.45(-4.14%)
Jul 13, 2011 35.17 35.55 34.75 34.99 116,294 +0.11(+0.32%)
Jul 12, 2011 35.26 35.47 34.51 34.88 240,512 -0.32(-0.91%)
Jul 11, 2011 36.13 36.67 35.04 35.20 214,753 -1.17(-3.22%)
Jul 08, 2011 37.50 37.55 36.26 36.37 118,298 -1.63(-4.29%)
Jul 07, 2011 37.75 38.95 37.75 38.00 162,345 +0.93(+2.51%)
Jul 06, 2011 36.62 37.47 36.45 37.07 118,641 +0.62(+1.70%)
Jul 05, 2011 35.65 36.67 35.65 36.45 127,123 +0.95(+2.68%)
Jul 01, 2011 34.96 35.81 34.85 35.50 159,138 +1.00(+2.90%)
Jun 30, 2011 33.39 34.68 33.39 34.50 343,045 +1.34(+4.04%)
Jun 29, 2011 33.97 33.97 33.09 33.16 270,910 -0.56(-1.66%)
Jun 28, 2011 34.14 34.54 33.55 33.72 250,389 -0.18(-0.53%)
Jun 27, 2011 34.18 34.52 33.41 33.90 120,584 -0.08(-0.24%)
Jun 24, 2011 34.51 34.77 33.76 33.98 228,210 -0.42(-1.22%)
Jun 23, 2011 34.20 34.82 34.01 34.40 146,635 -0.25(-0.72%)
Jun 22, 2011 35.90 36.36 34.22 34.65 177,990 -1.55(-4.28%)
Jun 21, 2011 34.82 36.25 34.62 36.20 191,255 +1.45(+4.17%)
Jun 20, 2011 34.40 34.86 34.01 34.75 101,198 +0.56(+1.64%)
Jun 17, 2011 34.04 34.84 33.72 34.19 179,940 +0.54(+1.60%)
Jun 16, 2011 33.60 33.98 33.00 33.65 158,778 +0.05(+0.15%)
Jun 15, 2011 33.55 34.15 33.42 33.60 135,808 -0.29(-0.86%)
Jun 14, 2011 34.01 34.38 33.60 33.89 158,810 +0.38(+1.13%)
Jun 13, 2011 33.39 34.36 33.18 33.51 188,449 +0.39(+1.18%)
Jun 10, 2011 33.12 33.58 32.41 33.12 178,080 -0.30(-0.90%)
Jun 09, 2011 33.49 34.11 33.36 33.42 230,317 +0.00(+0.00%)
Jun 08, 2011 34.29 34.58 33.08 33.42 355,441 -0.56(-1.65%)
Jun 07, 2011 35.00 35.25 31.85 33.98 1,459,836 -4.49(-11.67%)
Jun 06, 2011 39.01 39.33 38.23 38.47 254,466 -0.13(-0.34%)
Jun 03, 2011 39.50 39.83 38.46 38.60 192,298 -2.01(-4.95%)
May 24, 2011 40.20 41.02 39.32 40.61 185,840 +0.46(+1.15%)
May 23, 2011 40.30 40.79 39.97 40.15 142,092 -0.89(-2.17%)
May 20, 2011 42.85 42.85 40.46 41.04 147,809 -2.14(-4.96%)
May 19, 2011 42.62 43.47 42.04 43.18 60,596 +0.88(+2.08%)
May 18, 2011 41.90 42.45 41.63 42.30 65,772 +0.66(+1.59%)
May 17, 2011 41.98 42.61 41.42 41.64 77,317 -0.71(-1.68%)
May 16, 2011 43.11 43.79 42.35 42.35 51,166 -1.10(-2.53%)
May 13, 2011 44.35 44.73 43.01 43.45 35,414 -0.86(-1.94%)
May 12, 2011 43.37 44.57 43.07 44.31 39,726 +0.67(+1.54%)
May 11, 2011 44.21 44.44 42.78 43.64 58,529 -0.59(-1.33%)
May 10, 2011 44.00 44.70 43.80 44.23 77,441 +0.52(+1.19%)
May 09, 2011 41.98 43.94 41.44 43.71 83,059 +1.79(+4.27%)
May 06, 2011 42.75 42.99 41.66 41.92 70,407 -0.29(-0.69%)
May 05, 2011 41.22 42.97 41.22 42.21 97,146 +0.63(+1.52%)
May 04, 2011 42.28 42.28 40.52 41.58 109,236 -0.75(-1.77%)
May 03, 2011 42.76 43.34 41.22 42.33 167,561 -0.42(-0.98%)
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.