G-III Apparel Gp (NQ: GIII )

16.57 -0.43 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 27.72 28.29 26.77 28.26 210,613 +0.90(+3.29%)
Aug 30, 2011 26.88 27.62 26.34 27.36 157,693 +0.28(+1.03%)
Aug 29, 2011 25.85 27.20 25.54 27.08 93,049 +1.60(+6.28%)
Aug 26, 2011 24.61 25.60 24.32 25.48 118,996 +0.60(+2.41%)
Aug 25, 2011 25.15 25.49 24.37 24.88 250,712 -0.07(-0.28%)
Aug 24, 2011 23.94 25.11 23.89 24.95 93,127 +1.04(+4.35%)
Aug 23, 2011 22.28 24.17 22.18 23.91 229,244 +1.63(+7.32%)
Aug 22, 2011 22.13 23.09 22.13 22.28 229,558 +0.74(+3.44%)
Aug 19, 2011 22.06 22.80 21.25 21.54 144,402 -1.00(-4.44%)
Aug 18, 2011 23.86 23.92 22.41 22.54 236,517 -2.27(-9.15%)
Aug 17, 2011 25.41 25.73 24.48 24.81 117,477 -0.44(-1.74%)
Aug 16, 2011 25.35 25.48 24.52 25.25 155,126 -0.50(-1.94%)
Aug 15, 2011 24.95 25.75 24.89 25.75 88,107 +0.99(+4.00%)
Aug 12, 2011 25.20 25.90 24.09 24.76 192,597 -0.11(-0.44%)
Aug 11, 2011 23.74 25.27 23.54 24.87 166,598 +1.35(+5.74%)
Aug 10, 2011 24.07 25.35 23.32 23.52 151,030 -1.27(-5.12%)
Aug 09, 2011 25.00 25.20 22.29 24.79 286,619 +1.15(+4.86%)
Aug 08, 2011 25.38 26.09 23.30 23.64 216,059 -2.66(-10.11%)
Aug 05, 2011 27.38 28.39 25.54 26.30 277,769 -0.68(-2.52%)
Aug 04, 2011 28.57 28.88 26.98 26.98 179,869 -2.10(-7.22%)
Aug 03, 2011 28.81 29.13 27.88 29.08 89,513 +0.39(+1.36%)
Aug 02, 2011 29.90 30.34 28.62 28.69 188,913 -1.43(-4.75%)
Aug 01, 2011 31.19 31.33 29.99 30.12 194,743 -0.75(-2.43%)
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%)
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.