G-III Apparel Gp (NQ: GIII )

28.40 USD +0.11 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.50 11.93 11.47 11.85 469,482 +0.61(+5.38%)
Jun 28, 2012 11.05 11.25 10.93 11.24 304,750 +0.15(+1.35%)
Jun 27, 2012 11.79 11.79 10.92 11.09 363,174 -0.67(-5.70%)
Jun 26, 2012 12.03 12.04 11.39 11.76 301,506 -0.28(-2.33%)
Jun 25, 2012 12.30 12.36 12.01 12.04 259,964 -0.45(-3.56%)
Jun 22, 2012 12.29 12.49 12.21 12.48 1,186,222 +0.23(+1.92%)
Jun 21, 2012 12.53 12.54 12.20 12.25 305,128 -0.16(-1.29%)
Jun 20, 2012 12.16 12.45 12.09 12.41 156,214 +0.22(+1.80%)
Jun 19, 2012 11.54 12.22 11.53 12.19 324,852 +0.71(+6.14%)
Jun 18, 2012 11.64 11.64 11.37 11.48 167,152 -0.21(-1.84%)
Jun 15, 2012 11.45 11.72 11.37 11.70 236,894 +0.25(+2.18%)
Jun 14, 2012 11.39 11.71 11.22 11.45 328,156 +0.04(+0.31%)
Jun 13, 2012 11.80 12.13 11.22 11.41 281,534 -0.44(-3.71%)
Jun 12, 2012 12.26 12.41 11.79 11.86 235,078 -0.35(-2.87%)
Jun 11, 2012 12.76 12.87 12.20 12.21 275,466 -0.41(-3.25%)
Jun 08, 2012 12.57 12.71 12.29 12.62 202,636 +0.05(+0.40%)
Jun 07, 2012 12.70 12.89 12.55 12.56 221,938 +0.01(+0.08%)
Jun 06, 2012 12.66 12.78 12.46 12.55 427,486 +0.09(+0.72%)
Jun 05, 2012 11.87 12.49 11.47 12.46 520,516 +0.46(+3.87%)
Jun 04, 2012 12.05 12.12 11.79 12.00 299,122 -0.09(-0.70%)
Jun 01, 2012 12.07 12.18 11.92 12.09 364,590 -0.27(-2.19%)
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%)
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.