G-III Apparel Gp (NQ: GIII )

17.05 -0.17 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.89 27.89 26.78 26.85 238,854 -1.07(-3.83%)
Apr 27, 2012 28.41 28.79 27.71 27.92 228,030 -0.42(-1.48%)
Apr 26, 2012 27.62 28.63 27.40 28.34 160,198 +0.73(+2.64%)
Apr 25, 2012 27.30 27.70 26.78 27.61 181,267 +0.52(+1.92%)
Apr 24, 2012 27.29 27.52 26.57 27.09 220,638 -0.25(-0.91%)
Apr 23, 2012 28.25 28.27 27.17 27.34 296,474 -1.35(-4.71%)
Apr 20, 2012 28.06 28.77 27.76 28.69 240,229 +0.87(+3.13%)
Apr 19, 2012 28.05 28.19 27.41 27.82 145,982 -0.06(-0.22%)
Apr 18, 2012 27.85 28.05 27.35 27.88 257,674 -0.11(-0.39%)
Apr 17, 2012 28.18 28.32 27.87 27.99 271,741 +0.01(+0.04%)
Apr 16, 2012 27.68 28.50 27.26 27.98 297,023 +0.41(+1.49%)
Apr 13, 2012 27.87 28.18 27.23 27.57 111,082 -0.34(-1.22%)
Apr 12, 2012 27.21 28.82 27.21 27.91 205,687 +0.79(+2.91%)
Apr 11, 2012 26.92 27.21 26.77 27.12 201,041 +0.47(+1.76%)
Apr 10, 2012 27.10 27.23 26.53 26.65 177,296 -0.43(-1.59%)
Apr 09, 2012 27.11 27.25 26.83 27.08 107,032 -0.46(-1.67%)
Apr 05, 2012 27.69 28.08 27.32 27.54 94,902 -0.39(-1.40%)
Apr 04, 2012 27.57 27.96 26.83 27.93 292,765 +0.06(+0.22%)
Apr 03, 2012 27.70 28.22 27.59 27.87 109,322 +0.11(+0.40%)
Apr 02, 2012 28.30 28.51 27.59 27.76 133,538 -0.66(-2.32%)
Mar 30, 2012 28.62 28.84 28.23 28.42 187,519 -0.11(-0.39%)
Mar 29, 2012 28.03 28.60 27.73 28.53 297,581 +0.03(+0.11%)
Mar 28, 2012 29.26 29.30 28.25 28.50 246,917 -0.67(-2.30%)
Mar 27, 2012 28.70 29.62 28.62 29.17 235,621 +0.41(+1.43%)
Mar 26, 2012 28.40 29.00 27.98 28.76 302,622 +0.54(+1.91%)
Mar 23, 2012 28.28 28.50 27.84 28.22 285,723 -0.14(-0.49%)
Mar 22, 2012 26.59 29.14 25.59 28.36 847,434 +1.75(+6.58%)
Mar 21, 2012 26.46 27.09 26.17 26.61 383,910 +0.14(+0.53%)
Mar 20, 2012 25.71 26.59 25.67 26.47 496,585 +0.70(+2.72%)
Mar 19, 2012 26.16 26.16 25.44 25.77 261,192 -0.39(-1.49%)
Mar 16, 2012 27.17 27.20 26.11 26.16 189,382 -0.89(-3.29%)
Mar 15, 2012 26.99 27.41 26.72 27.05 128,320 +0.06(+0.22%)
Mar 14, 2012 26.43 27.26 26.43 26.99 162,108 +0.61(+2.31%)
Mar 13, 2012 25.51 26.48 25.51 26.38 222,510 +0.94(+3.69%)
Mar 12, 2012 24.69 25.69 24.61 25.44 123,765 +0.70(+2.83%)
Mar 09, 2012 23.76 24.77 23.48 24.74 163,299 +1.02(+4.30%)
Mar 08, 2012 23.68 24.35 23.68 23.72 210,672 +0.05(+0.21%)
Mar 07, 2012 24.37 24.50 23.63 23.67 129,491 -0.46(-1.91%)
Mar 06, 2012 24.34 24.42 23.80 24.13 180,387 -0.41(-1.67%)
Mar 05, 2012 24.57 24.89 24.38 24.54 191,127 -0.11(-0.45%)
Mar 02, 2012 24.69 25.41 24.60 24.65 125,459 -0.02(-0.08%)
Mar 01, 2012 25.34 25.65 24.39 24.67 320,560 -0.25(-1.00%)
Feb 29, 2012 25.19 25.47 24.77 24.92 307,419 -0.17(-0.68%)
Feb 28, 2012 25.33 25.67 24.75 25.09 91,682 -0.12(-0.48%)
Feb 27, 2012 25.70 25.70 25.19 25.21 133,327 -0.61(-2.36%)
Feb 24, 2012 26.08 26.44 25.76 25.82 104,507 -0.05(-0.19%)
Feb 23, 2012 25.99 26.62 25.74 25.87 99,347 -0.06(-0.23%)
Feb 22, 2012 25.87 26.07 25.48 25.93 107,858 -0.05(-0.19%)
Feb 21, 2012 26.23 26.38 25.62 25.98 179,034 -0.24(-0.92%)
Feb 17, 2012 25.98 26.47 25.98 26.22 55,202 +0.36(+1.39%)
Feb 16, 2012 25.43 25.91 25.19 25.86 86,855 +0.38(+1.49%)
Feb 15, 2012 26.01 26.04 25.31 25.48 401,457 -0.43(-1.66%)
Feb 14, 2012 25.54 26.09 25.50 25.91 141,486 -0.01(-0.04%)
Feb 13, 2012 25.90 26.12 25.52 25.92 234,224 +0.35(+1.37%)
Feb 10, 2012 24.55 25.67 24.48 25.57 247,108 +0.75(+3.02%)
Feb 09, 2012 24.72 25.06 24.42 24.82 100,992 +0.07(+0.28%)
Feb 08, 2012 24.31 24.94 24.12 24.75 176,984 +0.59(+2.44%)
Feb 07, 2012 23.88 24.37 23.71 24.16 139,354 +0.28(+1.17%)
Feb 06, 2012 23.80 24.00 23.59 23.88 88,962 -0.06(-0.25%)
Feb 03, 2012 23.36 24.00 23.21 23.94 185,508 +0.87(+3.77%)
Feb 02, 2012 23.33 23.44 22.87 23.07 134,167 -0.26(-1.13%)
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.