G-III Apparel Gp (NQ: GIII )

30.74 USD +0.66 (+2.19%)
Official Closing Price Updated: 4:34 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.99 11.07 10.84 10.85 84,038 -0.16(-1.41%)
Jan 30, 2007 11.07 11.10 10.96 11.01 118,286 +0.02(+0.14%)
Jan 29, 2007 11.10 11.12 10.61 10.99 207,474 +0.05(+0.50%)
Jan 26, 2007 10.84 11.07 10.50 10.94 132,132 +0.20(+1.82%)
Jan 25, 2007 10.95 11.12 10.64 10.74 141,408 -0.18(-1.65%)
Jan 24, 2007 10.14 10.95 10.14 10.92 183,138 +0.60(+5.81%)
Jan 23, 2007 10.85 10.85 9.750 10.32 469,666 -0.61(-5.54%)
Jan 22, 2007 11.30 11.30 10.86 10.93 239,990 -0.36(-3.23%)
Jan 19, 2007 10.97 11.29 10.75 11.29 126,206 +0.25(+2.26%)
Jan 18, 2007 11.09 11.32 10.76 11.04 207,252 -0.09(-0.76%)
Jan 17, 2007 11.00 11.47 10.93 11.12 385,244 +0.15(+1.37%)
Jan 16, 2007 10.84 11.00 10.51 10.97 340,542 +0.50(+4.77%)
Jan 12, 2007 10.62 10.75 10.42 10.47 137,414 -0.08(-0.71%)
Jan 11, 2007 10.10 10.76 10.10 10.55 294,394 +0.48(+4.71%)
Jan 10, 2007 9.725 10.10 9.672 10.07 128,722 +0.32(+3.33%)
Jan 09, 2007 10.03 10.10 9.650 9.750 146,956 -0.22(-2.21%)
Jan 08, 2007 9.745 10.05 9.745 9.970 221,086 +0.05(+0.50%)
Jan 05, 2007 9.825 10.00 9.760 9.920 200,438 +0.04(+0.35%)
Jan 04, 2007 9.625 9.935 9.500 9.885 246,648 +0.17(+1.75%)
Jan 03, 2007 10.13 10.15 9.575 9.715 401,046 +0.30(+3.19%)
Dec 29, 2006 9.505 9.725 9.250 9.415 154,910 -0.09(-0.89%)
Dec 28, 2006 10.31 10.31 9.255 9.500 418,400 -0.87(-8.39%)
Dec 27, 2006 10.51 10.60 10.13 10.37 340,864 -0.13(-1.24%)
Dec 26, 2006 10.69 10.87 10.43 10.50 528,444 -0.01(-0.10%)
Dec 22, 2006 10.52 10.63 10.07 10.51 230,756 -0.01(-0.10%)
Dec 21, 2006 10.56 10.62 10.21 10.52 101,398 -0.03(-0.28%)
Dec 20, 2006 10.75 10.84 10.53 10.55 137,692 -0.08(-0.80%)
Dec 19, 2006 10.00 10.91 10.00 10.63 113,764 +0.58(+5.77%)
Dec 18, 2006 10.88 10.95 9.810 10.05 297,720 -0.73(-6.81%)
Dec 15, 2006 10.75 11.12 10.47 10.79 96,202 +0.04(+0.37%)
Dec 14, 2006 10.96 11.00 10.61 10.75 600,838 -0.21(-1.92%)
Dec 13, 2006 11.25 11.25 10.70 10.96 302,356 -0.03(-0.32%)
Dec 12, 2006 10.38 11.00 10.20 10.99 197,454 +0.57(+5.47%)
Dec 11, 2006 10.35 10.45 10.11 10.43 357,418 -0.04(-0.33%)
Dec 08, 2006 10.60 10.60 10.44 10.46 161,840 -0.01(-0.10%)
Dec 07, 2006 11.00 11.25 10.28 10.47 503,092 +1.25(+13.50%)
Dec 06, 2006 9.160 9.365 8.910 9.225 200,696 +0.15(+1.65%)
Dec 05, 2006 8.750 9.125 7.490 9.075 153,518 +0.32(+3.71%)
Dec 04, 2006 7.585 8.875 7.400 8.750 175,464 +1.15(+15.13%)
Dec 01, 2006 7.600 7.663 7.295 7.600 50,216 +0.03(+0.40%)
Nov 30, 2006 7.500 7.760 7.295 7.570 64,400 +0.04(+0.60%)
Nov 29, 2006 7.440 7.705 6.896 7.525 93,122 +0.02(+0.27%)
Nov 28, 2006 8.085 8.085 7.010 7.505 290,422 -0.74(-8.98%)
Nov 27, 2006 8.795 8.945 8.060 8.245 106,312 -0.26(-3.00%)
Nov 24, 2006 8.565 8.565 8.385 8.500 15,760 -0.02(-0.23%)
Nov 22, 2006 8.625 8.690 8.440 8.520 51,548 +0.04(+0.53%)
Nov 21, 2006 8.635 8.635 8.415 8.475 63,636 +0.02(+0.24%)
Nov 20, 2006 8.500 8.935 8.430 8.455 65,332 +0.02(+0.18%)
Nov 17, 2006 8.300 8.630 8.100 8.440 90,688 -0.06(-0.71%)
Nov 16, 2006 8.945 8.945 8.455 8.500 125,758 -0.04(-0.53%)
Nov 15, 2006 8.345 8.865 8.110 8.545 172,660 +0.47(+5.82%)
Nov 14, 2006 8.060 8.170 8.045 8.075 61,700 +0.07(+0.87%)
Nov 13, 2006 8.070 8.070 7.925 8.005 87,870 +0.06(+0.75%)
Nov 10, 2006 7.945 8.005 7.825 7.945 70,152 -0.05(-0.66%)
Nov 09, 2006 7.940 8.050 7.860 7.998 41,668 +0.05(+0.61%)
Nov 08, 2006 8.125 8.125 7.815 7.949 63,906 -0.03(-0.39%)
Nov 07, 2006 8.195 8.195 7.925 7.980 145,708 -0.02(-0.25%)
Nov 06, 2006 7.960 8.220 7.960 8.000 127,102 +0.12(+1.52%)
Nov 03, 2006 7.945 7.945 7.750 7.880 44,924 +0.08(+1.03%)
Nov 02, 2006 7.750 7.950 7.711 7.800 56,890 +0.10(+1.30%)
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.