G-III Apparel Gp (NQ: GIII )

28.29 USD +0.11 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.36 12.51 12.27 12.36 246,372 -0.04(-0.32%)
May 30, 2012 12.50 12.70 12.23 12.39 178,222 -0.33(-2.59%)
May 29, 2012 12.42 12.74 12.42 12.72 236,536 +0.38(+3.04%)
May 25, 2012 12.24 12.38 12.15 12.35 135,086 +0.08(+0.65%)
May 24, 2012 12.02 12.31 11.89 12.27 242,196 +0.37(+3.11%)
May 23, 2012 11.93 12.05 11.64 11.90 322,902 -0.09(-0.79%)
May 22, 2012 12.09 12.10 11.92 11.99 233,274 -0.05(-0.42%)
May 21, 2012 12.00 12.10 11.84 12.04 402,118 +0.01(+0.04%)
May 18, 2012 12.20 12.28 11.94 12.04 338,600 -0.17(-1.35%)
May 17, 2012 12.47 12.57 12.13 12.21 563,232 -0.21(-1.69%)
May 16, 2012 12.26 12.57 12.26 12.41 452,124 +0.17(+1.39%)
May 15, 2012 12.33 12.43 12.19 12.24 310,520 -0.13(-1.05%)
May 14, 2012 12.74 12.79 12.32 12.38 358,160 -0.48(-3.73%)
May 11, 2012 12.96 13.09 12.78 12.86 263,576 -0.21(-1.57%)
May 10, 2012 12.94 13.12 12.81 13.06 378,892 +0.22(+1.71%)
May 09, 2012 12.38 13.00 12.31 12.84 609,230 +0.33(+2.68%)
May 08, 2012 12.52 12.60 12.36 12.51 496,136 -0.15(-1.19%)
May 07, 2012 12.71 12.96 12.56 12.65 443,294 -0.13(-1.02%)
May 04, 2012 13.15 13.31 12.78 12.79 360,026 -0.45(-3.36%)
May 03, 2012 13.44 13.49 13.05 13.23 541,632 -0.24(-1.82%)
May 02, 2012 12.99 13.59 12.99 13.47 626,720 +0.34(+2.63%)
May 01, 2012 13.38 13.53 13.10 13.13 935,650 -0.29(-2.20%)
Apr 30, 2012 13.95 13.95 13.39 13.43 477,708 -0.54(-3.83%)
Apr 27, 2012 14.21 14.39 13.86 13.96 456,060 -0.21(-1.48%)
Apr 26, 2012 13.81 14.31 13.70 14.17 320,396 +0.37(+2.64%)
Apr 25, 2012 13.65 13.85 13.39 13.80 362,534 +0.26(+1.92%)
Apr 24, 2012 13.64 13.76 13.29 13.54 441,276 -0.12(-0.91%)
Apr 23, 2012 14.12 14.13 13.59 13.67 592,948 -0.68(-4.71%)
Apr 20, 2012 14.03 14.38 13.88 14.35 480,458 +0.44(+3.13%)
Apr 19, 2012 14.03 14.10 13.71 13.91 291,964 -0.03(-0.22%)
Apr 18, 2012 13.93 14.02 13.68 13.94 515,348 -0.05(-0.39%)
Apr 17, 2012 14.09 14.16 13.94 13.99 543,482 +0.00(+0.04%)
Apr 16, 2012 13.84 14.25 13.63 13.99 594,046 +0.21(+1.49%)
Apr 13, 2012 13.94 14.09 13.62 13.79 222,164 -0.17(-1.22%)
Apr 12, 2012 13.61 14.41 13.61 13.96 411,374 +0.39(+2.91%)
Apr 11, 2012 13.46 13.61 13.38 13.56 402,082 +0.24(+1.76%)
Apr 10, 2012 13.55 13.62 13.27 13.32 354,592 -0.21(-1.59%)
Apr 09, 2012 13.55 13.62 13.41 13.54 214,064 -0.23(-1.67%)
Apr 05, 2012 13.85 14.04 13.66 13.77 189,804 -0.20(-1.40%)
Apr 04, 2012 13.79 13.98 13.41 13.96 585,530 +0.03(+0.22%)
Apr 03, 2012 13.85 14.11 13.79 13.94 218,644 +0.05(+0.40%)
Apr 02, 2012 14.15 14.26 13.79 13.88 267,076 -0.33(-2.32%)
Mar 30, 2012 14.31 14.42 14.12 14.21 375,038 -0.05(-0.39%)
Mar 29, 2012 14.02 14.30 13.87 14.27 595,162 +0.02(+0.11%)
Mar 28, 2012 14.63 14.65 14.12 14.25 493,834 -0.34(-2.30%)
Mar 27, 2012 14.35 14.81 14.31 14.59 471,242 +0.21(+1.43%)
Mar 26, 2012 14.20 14.50 13.99 14.38 605,244 +0.27(+1.91%)
Mar 23, 2012 14.14 14.25 13.92 14.11 571,446 -0.07(-0.49%)
Mar 22, 2012 13.29 14.57 12.79 14.18 1,694,868 +0.88(+6.58%)
Mar 21, 2012 13.23 13.54 13.09 13.30 767,820 +0.07(+0.53%)
Mar 20, 2012 12.86 13.29 12.84 13.23 993,170 +0.35(+2.72%)
Mar 19, 2012 13.08 13.08 12.72 12.88 522,384 -0.20(-1.49%)
Mar 16, 2012 13.59 13.60 13.05 13.08 378,764 -0.45(-3.29%)
Mar 15, 2012 13.49 13.71 13.36 13.53 256,640 +0.03(+0.22%)
Mar 14, 2012 13.21 13.63 13.21 13.49 324,216 +0.30(+2.31%)
Mar 13, 2012 12.76 13.24 12.76 13.19 445,020 +0.47(+3.69%)
Mar 12, 2012 12.35 12.85 12.30 12.72 247,530 +0.35(+2.83%)
Mar 09, 2012 11.88 12.38 11.74 12.37 326,598 +0.51(+4.30%)
Mar 08, 2012 11.84 12.18 11.84 11.86 421,344 +0.02(+0.21%)
Mar 07, 2012 12.19 12.25 11.81 11.84 258,982 -0.23(-1.91%)
Mar 06, 2012 12.17 12.21 11.90 12.06 360,774 -0.21(-1.67%)
Mar 05, 2012 12.29 12.45 12.19 12.27 382,254 -0.05(-0.45%)
Mar 02, 2012 12.35 12.71 12.30 12.32 250,918 -0.01(-0.08%)
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.