G-III Apparel Gp (NQ: GIII )

33.55 USD +0.97 (+2.98%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.56 17.16 16.55 17.09 121,042 +0.54(+3.26%)
Dec 28, 2012 16.42 16.82 16.31 16.55 141,042 +0.01(+0.09%)
Dec 27, 2012 16.38 16.64 16.26 16.54 188,028 +0.10(+0.61%)
Dec 26, 2012 16.98 16.98 16.29 16.43 127,748 -0.47(-2.75%)
Dec 24, 2012 16.98 17.14 16.60 16.90 105,820 -0.19(-1.14%)
Dec 21, 2012 17.07 17.23 16.78 17.09 457,478 -0.14(-0.81%)
Dec 20, 2012 17.38 17.50 17.08 17.24 357,260 -0.16(-0.92%)
Dec 19, 2012 17.45 17.63 17.29 17.39 214,498 -0.10(-0.57%)
Dec 18, 2012 17.46 17.83 17.25 17.50 456,302 +0.02(+0.09%)
Dec 17, 2012 16.39 17.88 16.30 17.48 901,306 +1.22(+7.50%)
Dec 14, 2012 16.21 16.75 15.76 16.26 1,204,860 -0.66(-3.87%)
Dec 13, 2012 17.02 17.78 16.74 16.92 476,348 -0.10(-0.57%)
Dec 12, 2012 18.17 18.17 16.69 17.01 760,790 -1.14(-6.27%)
Dec 11, 2012 18.43 18.61 17.99 18.15 514,900 -0.08(-0.44%)
Dec 10, 2012 18.35 18.53 17.87 18.23 596,698 -0.12(-0.65%)
Dec 07, 2012 18.55 18.64 17.93 18.35 426,966 -0.14(-0.73%)
Dec 06, 2012 18.04 19.03 17.84 18.49 669,088 +0.40(+2.21%)
Dec 05, 2012 18.61 19.08 17.79 18.08 913,772 -0.40(-2.14%)
Dec 04, 2012 18.83 19.00 18.30 18.48 306,682 -0.54(-2.86%)
Nov 30, 2012 19.04 19.18 18.62 19.02 391,248 -0.12(-0.65%)
Nov 29, 2012 19.17 19.42 19.01 19.15 181,678 +0.18(+0.95%)
Nov 28, 2012 18.54 19.02 18.25 18.97 369,214 +0.30(+1.58%)
Nov 27, 2012 18.68 18.85 18.55 18.67 187,202 +0.03(+0.16%)
Nov 26, 2012 18.83 18.86 18.55 18.64 156,198 -0.21(-1.11%)
Nov 23, 2012 18.84 19.03 18.69 18.86 135,078 +0.06(+0.35%)
Nov 21, 2012 19.31 19.35 18.71 18.79 459,952 -0.40(-2.11%)
Nov 20, 2012 17.80 19.21 17.77 19.20 400,540 +1.36(+7.63%)
Nov 19, 2012 17.99 18.11 17.62 17.83 144,982 +0.09(+0.51%)
Nov 16, 2012 17.33 17.98 17.33 17.75 296,326 +0.52(+2.99%)
Nov 15, 2012 17.01 17.62 16.76 17.23 205,048 +0.12(+0.73%)
Nov 14, 2012 18.10 18.40 16.87 17.11 317,802 -0.96(-5.34%)
Nov 13, 2012 17.71 18.32 17.71 18.07 169,528 +0.31(+1.72%)
Nov 12, 2012 17.82 17.86 17.32 17.76 200,246 -0.04(-0.22%)
Nov 09, 2012 17.85 18.32 17.12 17.80 298,806 -0.15(-0.84%)
Nov 08, 2012 18.53 18.67 17.57 17.95 512,412 -0.57(-3.05%)
Nov 07, 2012 18.39 18.67 18.09 18.52 279,126 -0.06(-0.35%)
Nov 06, 2012 18.25 18.62 18.08 18.58 350,120 +0.43(+2.40%)
Nov 05, 2012 18.20 18.26 17.34 18.15 162,358 +0.02(+0.11%)
Nov 02, 2012 18.50 18.99 18.11 18.13 98,444 -0.37(-2.00%)
Nov 01, 2012 18.58 18.62 18.14 18.50 467,342 +0.02(+0.11%)
Oct 31, 2012 17.95 18.74 17.71 18.48 380,932 +0.64(+3.56%)
Oct 26, 2012 17.80 17.84 17.84 17.84 569,600 +0.00(+0.00%)
Oct 25, 2012 18.45 18.50 17.78 17.84 146,422 -0.42(-2.27%)
Oct 24, 2012 18.26 18.78 18.07 18.26 322,296 +0.13(+0.72%)
Oct 23, 2012 17.57 18.16 17.31 18.13 368,936 +0.04(+0.19%)
Oct 19, 2012 18.70 18.74 18.04 18.09 353,866 -0.71(-3.78%)
Oct 18, 2012 19.21 19.23 18.70 18.80 372,828 -0.39(-2.01%)
Oct 17, 2012 19.47 19.50 19.16 19.19 365,542 -0.24(-1.24%)
Oct 16, 2012 19.14 19.75 19.02 19.43 343,326 +0.42(+2.18%)
Oct 15, 2012 18.74 19.11 18.56 19.01 246,080 +0.32(+1.74%)
Oct 12, 2012 18.61 18.77 18.50 18.69 253,760 +0.05(+0.27%)
Oct 11, 2012 18.58 18.80 18.54 18.64 168,460 +0.18(+1.00%)
Oct 10, 2012 18.25 18.46 18.08 18.45 216,402 +0.27(+1.51%)
Oct 09, 2012 18.25 18.39 18.07 18.18 453,232 -0.06(-0.33%)
Oct 08, 2012 18.47 18.66 18.08 18.24 192,450 -0.36(-1.94%)
Oct 05, 2012 18.41 18.76 18.29 18.60 293,568 +0.32(+1.72%)
Oct 04, 2012 18.14 18.36 18.09 18.29 201,274 +0.16(+0.88%)
Oct 03, 2012 18.27 18.39 18.03 18.12 182,914 -0.13(-0.71%)
Oct 02, 2012 18.04 18.29 17.80 18.25 309,046 +0.35(+1.95%)
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.