G-III Apparel Gp (NQ: GIII )

28.17 USD -0.24 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.70 17.34 16.70 17.25 686,090 +0.67(+4.04%)
Jun 29, 2011 16.99 16.99 16.55 16.58 541,820 -0.28(-1.66%)
Jun 28, 2011 17.07 17.27 16.77 16.86 500,778 -0.09(-0.53%)
Jun 27, 2011 17.09 17.26 16.71 16.95 241,168 -0.04(-0.24%)
Jun 24, 2011 17.25 17.39 16.88 16.99 456,420 -0.21(-1.22%)
Jun 23, 2011 17.10 17.41 17.00 17.20 293,270 -0.12(-0.72%)
Jun 22, 2011 17.95 18.18 17.11 17.33 355,980 -0.77(-4.28%)
Jun 21, 2011 17.41 18.12 17.31 18.10 382,510 +0.73(+4.17%)
Jun 20, 2011 17.20 17.43 17.00 17.38 202,396 +0.28(+1.64%)
Jun 17, 2011 17.02 17.42 16.86 17.09 359,880 +0.27(+1.60%)
Jun 16, 2011 16.80 16.99 16.50 16.83 317,556 +0.03(+0.15%)
Jun 15, 2011 16.77 17.08 16.71 16.80 271,616 -0.15(-0.86%)
Jun 14, 2011 17.00 17.19 16.80 16.95 317,620 +0.19(+1.13%)
Jun 13, 2011 16.70 17.18 16.59 16.75 376,898 +0.20(+1.18%)
Jun 10, 2011 16.56 16.79 16.20 16.56 356,160 -0.15(-0.90%)
Jun 09, 2011 16.75 17.05 16.68 16.71 460,634 +0.00(+0.00%)
Jun 08, 2011 17.14 17.29 16.54 16.71 710,882 -0.28(-1.65%)
Jun 07, 2011 17.50 17.62 15.93 16.99 2,919,672 -2.25(-11.67%)
Jun 06, 2011 19.50 19.67 19.11 19.24 508,932 -0.06(-0.34%)
Jun 03, 2011 19.75 19.92 19.23 19.30 384,596 -1.01(-4.95%)
May 24, 2011 20.10 20.51 19.66 20.30 371,680 +0.23(+1.15%)
May 23, 2011 20.15 20.39 19.98 20.08 284,184 -0.44(-2.17%)
May 20, 2011 21.42 21.42 20.23 20.52 295,618 -1.07(-4.96%)
May 19, 2011 21.31 21.73 21.02 21.59 121,192 +0.44(+2.08%)
May 18, 2011 20.95 21.23 20.82 21.15 131,544 +0.33(+1.59%)
May 17, 2011 20.99 21.30 20.71 20.82 154,634 -0.35(-1.68%)
May 16, 2011 21.55 21.89 21.17 21.17 102,332 -0.55(-2.53%)
May 13, 2011 22.17 22.36 21.50 21.73 70,828 -0.43(-1.94%)
May 12, 2011 21.68 22.29 21.54 22.16 79,452 +0.34(+1.54%)
May 11, 2011 22.11 22.22 21.39 21.82 117,058 -0.29(-1.33%)
May 10, 2011 22.00 22.35 21.90 22.11 154,882 +0.26(+1.19%)
May 09, 2011 20.99 21.97 20.72 21.86 166,118 +0.90(+4.27%)
May 06, 2011 21.38 21.50 20.83 20.96 140,814 -0.15(-0.69%)
May 05, 2011 20.61 21.49 20.61 21.11 194,292 +0.31(+1.52%)
May 04, 2011 21.14 21.14 20.26 20.79 218,472 -0.38(-1.77%)
May 03, 2011 21.38 21.67 20.61 21.17 335,122 -0.21(-0.98%)
May 02, 2011 21.46 22.58 21.35 21.38 503,634 -1.05(-4.70%)
Apr 29, 2011 22.25 22.61 22.17 22.43 211,964 +0.16(+0.70%)
Apr 28, 2011 22.59 22.69 21.88 22.27 224,188 -0.28(-1.24%)
Apr 27, 2011 22.00 22.68 22.00 22.55 219,444 +0.46(+2.08%)
Apr 26, 2011 21.84 22.27 21.67 22.09 208,966 +0.24(+1.10%)
Apr 25, 2011 21.46 21.89 21.16 21.86 507,926 +0.62(+2.92%)
Apr 21, 2011 21.32 21.33 20.89 21.24 273,558 +0.09(+0.40%)
Apr 20, 2011 20.50 21.22 20.35 21.15 444,472 +0.95(+4.73%)
Apr 19, 2011 19.48 20.25 19.48 20.20 242,122 +0.83(+4.31%)
Apr 18, 2011 19.20 19.47 18.71 19.36 212,738 -0.14(-0.72%)
Apr 15, 2011 19.15 19.61 18.88 19.50 347,106 +0.37(+1.93%)
Apr 14, 2011 18.86 19.30 18.59 19.13 152,298 +0.26(+1.38%)
Apr 13, 2011 19.25 19.27 18.61 18.87 101,484 -0.26(-1.38%)
Apr 12, 2011 19.00 19.46 18.99 19.14 194,048 +0.05(+0.26%)
Apr 11, 2011 18.97 19.24 18.97 19.08 197,942 +0.08(+0.42%)
Apr 08, 2011 19.12 19.12 18.98 19.00 151,750 +0.00(+0.03%)
Apr 07, 2011 18.88 19.14 18.85 19.00 139,154 +0.10(+0.53%)
Apr 06, 2011 18.95 19.00 18.80 18.90 188,346 +0.07(+0.40%)
Apr 05, 2011 18.38 18.84 18.25 18.83 310,508 +0.45(+2.45%)
Apr 04, 2011 18.70 18.85 18.16 18.38 329,104 +0.03(+0.16%)
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.