G-III Apparel Gp (NQ: GIII )

21.42 -0.09 (-0.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.72 15.02 14.36 14.37 83,111 -0.02(-0.14%)
Nov 29, 2007 14.36 14.57 14.17 14.39 73,219 -0.08(-0.55%)
Nov 28, 2007 14.00 15.03 13.71 14.47 137,527 +0.71(+5.16%)
Nov 27, 2007 13.10 13.85 13.05 13.76 86,692 +0.70(+5.36%)
Nov 26, 2007 12.34 13.90 12.20 13.06 191,496 +0.70(+5.66%)
Nov 23, 2007 12.25 12.66 12.10 12.36 114,699 +0.19(+1.56%)
Nov 21, 2007 12.66 12.66 11.94 12.17 104,293 -0.58(-4.55%)
Nov 20, 2007 13.38 13.44 12.50 12.75 106,815 -0.61(-4.57%)
Nov 19, 2007 13.88 13.88 13.05 13.36 189,358 -0.64(-4.57%)
Nov 16, 2007 13.95 14.13 13.49 14.00 112,542 +0.05(+0.36%)
Nov 15, 2007 14.30 14.30 13.58 13.95 98,971 -0.45(-3.13%)
Nov 14, 2007 15.09 15.32 14.12 14.40 125,800 -0.55(-3.68%)
Nov 13, 2007 13.56 15.18 13.55 14.95 161,901 +1.57(+11.73%)
Nov 12, 2007 14.55 14.78 13.18 13.38 232,535 -1.24(-8.48%)
Nov 09, 2007 14.25 15.17 13.88 14.62 153,775 +0.14(+0.97%)
Nov 08, 2007 14.24 14.63 13.54 14.48 116,801 +0.34(+2.40%)
Nov 07, 2007 13.43 14.19 13.29 14.14 231,840 +0.49(+3.59%)
Nov 06, 2007 14.34 14.34 13.32 13.65 235,130 -0.64(-4.48%)
Nov 05, 2007 14.41 14.57 13.70 14.29 163,676 -0.43(-2.92%)
Nov 02, 2007 15.28 15.29 14.30 14.72 149,409 -0.42(-2.77%)
Nov 01, 2007 16.03 16.17 15.01 15.14 136,782 -1.13(-6.95%)
Oct 31, 2007 16.96 16.98 16.18 16.27 86,492 -0.63(-3.73%)
Oct 30, 2007 16.33 17.15 15.81 16.90 150,457 +0.53(+3.24%)
Oct 29, 2007 16.74 17.10 16.28 16.37 139,073 -0.19(-1.15%)
Oct 26, 2007 16.95 16.95 16.23 16.56 99,340 -0.30(-1.78%)
Oct 25, 2007 17.08 17.76 16.62 16.86 93,302 -0.09(-0.53%)
Oct 24, 2007 17.57 17.80 16.62 16.95 139,448 -0.74(-4.18%)
Oct 23, 2007 18.27 18.27 17.31 17.69 69,484 -0.47(-2.59%)
Oct 22, 2007 18.35 18.47 17.58 18.16 92,100 -0.24(-1.30%)
Oct 19, 2007 19.42 19.42 18.28 18.40 188,243 -1.04(-5.35%)
Oct 18, 2007 19.93 19.93 19.04 19.44 134,729 -0.56(-2.80%)
Oct 17, 2007 20.24 20.37 19.80 20.00 134,137 -0.02(-0.10%)
Oct 16, 2007 19.63 20.23 19.53 20.02 66,480 +0.30(+1.52%)
Oct 15, 2007 19.87 20.23 19.53 19.72 132,870 -0.06(-0.30%)
Oct 12, 2007 20.11 20.11 19.53 19.78 167,508 -0.37(-1.84%)
Oct 11, 2007 20.45 20.60 19.73 20.15 163,705 -0.26(-1.27%)
Oct 10, 2007 19.68 20.41 19.68 20.41 97,616 +0.73(+3.71%)
Oct 09, 2007 19.60 19.90 19.10 19.68 124,862 +0.21(+1.08%)
Oct 08, 2007 19.79 19.79 19.11 19.47 92,204 -0.32(-1.62%)
Oct 05, 2007 19.59 20.10 19.48 19.79 86,959 +0.37(+1.91%)
Oct 04, 2007 19.35 19.95 18.98 19.42 95,180 +0.23(+1.20%)
Oct 03, 2007 19.77 20.60 19.18 19.19 111,596 -0.72(-3.62%)
Oct 02, 2007 20.50 20.87 19.89 19.91 146,528 -0.56(-2.74%)
Oct 01, 2007 19.80 20.84 19.04 20.47 180,328 +0.78(+3.96%)
Sep 28, 2007 20.59 20.70 19.57 19.69 86,715 -0.88(-4.28%)
Sep 27, 2007 20.32 20.90 20.30 20.57 145,121 +0.42(+2.08%)
Sep 26, 2007 20.88 20.95 19.89 20.15 169,340 -0.42(-2.04%)
Sep 25, 2007 20.56 20.92 20.22 20.57 164,207 -0.13(-0.63%)
Sep 24, 2007 20.50 21.00 20.05 20.70 214,707 +0.40(+1.97%)
Sep 21, 2007 20.35 20.50 20.12 20.30 346,644 +0.09(+0.45%)
Sep 20, 2007 20.22 20.49 19.85 20.21 97,565 -0.03(-0.15%)
Sep 19, 2007 20.50 20.96 19.75 20.24 155,173 -0.25(-1.22%)
Sep 18, 2007 19.66 20.50 19.60 20.49 140,340 +0.90(+4.59%)
Sep 17, 2007 20.39 20.50 19.18 19.59 113,242 -0.80(-3.92%)
Sep 14, 2007 19.80 20.49 19.77 20.39 79,190 +0.39(+1.95%)
Sep 13, 2007 19.74 20.50 19.28 20.00 86,757 +0.29(+1.47%)
Sep 12, 2007 19.85 20.56 19.60 19.71 142,987 -0.26(-1.30%)
Sep 11, 2007 18.85 20.65 18.62 19.97 1,071,552 +2.86(+16.72%)
Sep 10, 2007 16.87 17.22 16.16 17.11 253,755 +0.31(+1.85%)
Sep 07, 2007 17.12 18.55 16.08 16.80 148,902 -0.62(-3.56%)
Sep 06, 2007 18.11 18.17 17.22 17.42 61,954 -0.67(-3.70%)
Sep 05, 2007 17.72 18.63 17.33 18.09 133,867 +0.18(+1.01%)
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.