G-III Apparel Gp (NQ: GIII )

30.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.855 4.020 3.855 3.970 78,730 +0.05(+1.15%)
Nov 26, 2008 3.245 3.925 3.135 3.925 387,440 +0.60(+18.22%)
Nov 25, 2008 3.450 3.550 3.160 3.320 514,522 -0.11(-3.21%)
Nov 24, 2008 3.785 3.860 3.345 3.430 755,540 -0.29(-7.92%)
Nov 21, 2008 3.540 3.755 3.240 3.725 419,698 +0.26(+7.50%)
Nov 20, 2008 3.940 4.115 3.430 3.465 428,832 -0.51(-12.72%)
Nov 19, 2008 4.155 4.330 3.965 3.970 290,660 -0.20(-4.80%)
Nov 18, 2008 4.475 4.560 4.055 4.170 397,330 -0.28(-6.29%)
Nov 17, 2008 4.535 4.835 4.440 4.450 330,516 -0.11(-2.41%)
Nov 14, 2008 4.850 4.990 4.550 4.560 259,388 -0.34(-6.94%)
Nov 13, 2008 5.115 5.345 4.545 4.900 542,242 -0.17(-3.45%)
Nov 12, 2008 5.545 5.635 5.065 5.075 294,626 -0.56(-9.94%)
Nov 11, 2008 5.715 5.835 5.575 5.635 140,204 -0.14(-2.42%)
Nov 10, 2008 6.355 6.480 5.720 5.775 154,138 -0.43(-6.93%)
Nov 07, 2008 6.250 6.405 6.060 6.205 168,440 +0.03(+0.40%)
Nov 06, 2008 6.500 6.553 6.180 6.180 105,440 -0.37(-5.58%)
Nov 05, 2008 6.805 6.980 6.535 6.545 141,538 -0.36(-5.21%)
Nov 04, 2008 6.750 6.995 6.490 6.905 314,930 +0.21(+3.14%)
Nov 03, 2008 7.100 7.140 6.650 6.695 243,194 -0.21(-3.04%)
Oct 31, 2008 6.340 6.935 6.340 6.905 294,102 +0.53(+8.23%)
Oct 30, 2008 6.500 6.625 6.165 6.380 163,096 +0.07(+1.11%)
Oct 29, 2008 6.105 6.580 5.950 6.310 278,258 +0.26(+4.38%)
Oct 28, 2008 6.000 6.090 5.680 6.045 439,438 +0.17(+2.98%)
Oct 27, 2008 6.410 6.675 5.870 5.870 232,406 -0.60(-9.34%)
Oct 24, 2008 6.750 7.135 6.305 6.475 347,126 -0.75(-10.32%)
Oct 23, 2008 8.020 8.020 6.900 7.220 487,564 -0.71(-9.01%)
Oct 22, 2008 8.120 8.375 7.785 7.935 325,746 -0.38(-4.51%)
Oct 21, 2008 7.810 8.375 7.810 8.310 282,952 +0.36(+4.46%)
Oct 20, 2008 7.810 7.980 7.515 7.955 279,518 +0.22(+2.91%)
Oct 17, 2008 7.440 8.075 7.330 7.730 268,378 +0.00(+0.00%)
Oct 16, 2008 6.925 7.790 6.925 7.730 335,634 +0.86(+12.44%)
Oct 15, 2008 7.135 7.265 6.875 6.875 163,406 -0.41(-5.56%)
Oct 14, 2008 7.955 7.955 7.125 7.280 253,104 -0.46(-5.94%)
Oct 13, 2008 7.780 7.780 7.205 7.740 264,436 +0.28(+3.68%)
Oct 10, 2008 6.345 7.565 6.340 7.465 354,120 +0.62(+9.06%)
Oct 09, 2008 7.485 7.485 6.845 6.845 288,488 -0.50(-6.87%)
Oct 08, 2008 7.325 7.775 7.030 7.350 465,508 -0.22(-2.84%)
Oct 07, 2008 7.695 8.100 7.550 7.565 379,984 -0.03(-0.46%)
Oct 06, 2008 7.665 7.775 7.320 7.600 515,876 -0.19(-2.44%)
Oct 03, 2008 8.445 8.475 7.755 7.790 260,962 -0.55(-6.59%)
Oct 02, 2008 8.630 8.885 8.315 8.340 341,950 -0.33(-3.81%)
Oct 01, 2008 9.260 9.500 8.615 8.670 256,524 -0.69(-7.32%)
Sep 30, 2008 9.315 9.420 8.795 9.355 252,972 +0.03(+0.32%)
Sep 29, 2008 9.500 9.615 9.095 9.325 244,860 -0.11(-1.11%)
Sep 26, 2008 9.500 9.500 9.193 9.430 241,814 -0.29(-2.98%)
Sep 25, 2008 9.135 9.840 9.125 9.720 288,022 +0.57(+6.17%)
Sep 24, 2008 9.420 9.555 9.145 9.155 165,352 -0.23(-2.45%)
Sep 23, 2008 9.745 9.770 9.370 9.385 225,538 -0.26(-2.70%)
Sep 22, 2008 9.900 9.900 9.450 9.645 262,300 -0.30(-3.07%)
Sep 19, 2008 9.850 11.50 9.850 9.950 814,864 +0.31(+3.27%)
Sep 18, 2008 9.750 9.750 9.350 9.635 812,708 +0.07(+0.73%)
Sep 17, 2008 9.420 9.715 9.415 9.565 540,156 +0.04(+0.47%)
Sep 16, 2008 9.640 9.865 9.300 9.520 832,338 +0.01(+0.11%)
Sep 15, 2008 9.460 9.640 9.220 9.510 456,836 -0.02(-0.21%)
Sep 12, 2008 9.880 9.880 9.345 9.530 417,186 -0.40(-4.03%)
Sep 11, 2008 9.885 10.00 9.634 9.930 648,810 -0.12(-1.19%)
Sep 10, 2008 9.005 10.15 9.000 10.05 925,238 +1.05(+11.67%)
Sep 09, 2008 9.215 9.335 9.000 9.000 1,080,748 -0.04(-0.44%)
Sep 08, 2008 9.350 9.350 8.745 9.040 290,432 +0.10(+1.12%)
Sep 05, 2008 8.935 9.055 8.655 8.940 224,236 -0.07(-0.72%)
Sep 04, 2008 9.420 9.530 8.730 9.005 467,844 -0.47(-5.01%)
Sep 03, 2008 9.330 9.748 9.295 9.480 280,404 +0.23(+2.49%)
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.