G-III Apparel Gp (NQ: GIII )

32.38 USD +0.34 (+1.06%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 12.49 12.72 12.38 12.46 280,024 -0.04(-0.32%)
Dec 29, 2011 12.32 12.58 12.11 12.49 249,436 +0.25(+2.08%)
Dec 28, 2011 12.71 12.76 12.19 12.24 241,658 -0.49(-3.85%)
Dec 27, 2011 12.53 12.79 12.41 12.73 188,886 +0.11(+0.87%)
Dec 23, 2011 12.46 12.71 12.34 12.62 277,930 +0.39(+3.23%)
Dec 21, 2011 12.20 12.29 11.87 12.22 206,532 +0.03(+0.20%)
Dec 20, 2011 12.02 12.24 11.84 12.20 255,020 +0.44(+3.74%)
Dec 19, 2011 12.15 12.15 11.74 11.76 288,014 -0.31(-2.61%)
Dec 16, 2011 11.97 12.36 11.90 12.07 406,896 +0.21(+1.81%)
Dec 15, 2011 11.74 11.91 11.61 11.86 409,036 +0.25(+2.20%)
Dec 14, 2011 11.64 11.78 11.36 11.61 429,858 -0.17(-1.44%)
Dec 13, 2011 12.28 12.41 11.64 11.78 698,982 -0.43(-3.52%)
Dec 12, 2011 12.24 12.82 12.07 12.21 847,128 -0.19(-1.53%)
Dec 09, 2011 11.88 12.63 11.77 12.39 1,288,888 +0.38(+3.21%)
Dec 08, 2011 12.01 12.66 11.33 12.01 4,136,162 +1.83(+17.98%)
Dec 07, 2011 9.460 10.34 9.460 10.18 2,148,592 +0.68(+7.16%)
Dec 06, 2011 9.430 9.653 9.430 9.500 604,940 +0.12(+1.33%)
Dec 05, 2011 9.305 9.600 9.300 9.375 582,490 +0.28(+3.02%)
Dec 02, 2011 8.845 9.355 8.845 9.100 1,099,460 +0.41(+4.78%)
Dec 01, 2011 9.000 9.065 8.655 8.685 578,440 -0.53(-5.75%)
Nov 30, 2011 9.445 9.500 9.155 9.215 734,396 +0.14(+1.54%)
Nov 29, 2011 9.035 9.190 8.985 9.075 462,338 +0.08(+0.95%)
Nov 28, 2011 9.255 9.380 8.800 8.990 462,336 +0.06(+0.73%)
Nov 25, 2011 9.040 9.170 8.920 8.925 181,650 -0.21(-2.25%)
Nov 23, 2011 9.065 9.305 9.065 9.130 757,108 -0.14(-1.56%)
Nov 22, 2011 9.555 9.600 9.217 9.275 328,992 -0.33(-3.49%)
Nov 21, 2011 9.590 9.795 9.560 9.610 714,008 -0.22(-2.24%)
Nov 18, 2011 10.34 10.54 9.600 9.830 685,552 -0.52(-5.02%)
Nov 17, 2011 10.81 10.82 10.28 10.35 473,582 -0.46(-4.26%)
Nov 16, 2011 11.13 11.19 10.80 10.81 412,600 -0.50(-4.42%)
Nov 15, 2011 11.13 11.33 10.84 11.31 414,292 +0.12(+1.03%)
Nov 14, 2011 11.21 11.29 11.15 11.20 382,342 -0.07(-0.67%)
Nov 11, 2011 11.15 11.46 11.14 11.27 457,742 -0.01(-0.04%)
Nov 10, 2011 12.18 12.18 11.19 11.28 1,248,020 -0.68(-5.69%)
Nov 09, 2011 12.38 12.58 11.95 11.96 402,784 -0.83(-6.49%)
Nov 08, 2011 12.96 12.99 11.98 12.79 229,980 -0.06(-0.51%)
Nov 07, 2011 13.04 13.04 12.63 12.85 175,174 -0.22(-1.72%)
Nov 04, 2011 13.05 13.22 13.01 13.07 213,550 -0.12(-0.87%)
Nov 03, 2011 13.74 13.74 13.15 13.19 596,094 -0.44(-3.23%)
Nov 02, 2011 13.81 13.95 13.59 13.63 502,704 +0.07(+0.48%)
Nov 01, 2011 13.29 14.49 13.14 13.56 632,116 -0.53(-3.76%)
Oct 31, 2011 13.57 14.33 13.57 14.10 890,352 +0.16(+1.15%)
Oct 28, 2011 14.26 14.50 13.86 13.94 793,530 -0.13(-0.92%)
Oct 27, 2011 14.07 14.88 13.99 14.06 1,012,048 +0.66(+4.96%)
Oct 26, 2011 13.40 13.50 12.83 13.40 314,186 +0.22(+1.71%)
Oct 25, 2011 13.07 13.34 13.07 13.18 545,862 -0.02(-0.15%)
Oct 24, 2011 13.04 13.30 12.97 13.20 632,730 +0.23(+1.81%)
Oct 21, 2011 13.05 13.12 12.80 12.96 275,798 +0.18(+1.37%)
Oct 20, 2011 13.14 13.18 12.65 12.79 339,422 -0.39(-2.96%)
Oct 19, 2011 13.61 13.73 13.02 13.18 220,196 -0.51(-3.73%)
Oct 18, 2011 13.94 13.95 13.38 13.69 465,228 -0.18(-1.33%)
Oct 17, 2011 13.93 14.11 13.80 13.87 402,870 -0.19(-1.32%)
Oct 14, 2011 13.76 14.07 13.69 14.05 238,838 +0.50(+3.69%)
Oct 13, 2011 13.44 13.72 13.28 13.55 227,430 -0.01(-0.07%)
Oct 12, 2011 13.58 13.84 13.46 13.56 593,876 +0.21(+1.61%)
Oct 11, 2011 13.06 13.41 12.96 13.35 289,652 +0.12(+0.91%)
Oct 10, 2011 12.73 13.23 12.73 13.23 365,930 +0.79(+6.31%)
Oct 07, 2011 12.85 13.05 12.32 12.45 294,572 -0.36(-2.77%)
Oct 06, 2011 12.05 12.89 12.05 12.80 469,842 +0.62(+5.13%)
Oct 05, 2011 11.73 12.35 11.57 12.18 310,384 +0.30(+2.53%)
Oct 04, 2011 10.78 11.88 10.61 11.88 408,688 +0.96(+8.80%)
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.