G-III Apparel Gp (NQ: GIII )

29.17 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.560 8.670 8.370 8.485 176,158 -0.09(-0.99%)
Nov 27, 2009 8.475 8.680 8.400 8.570 76,244 -0.09(-1.04%)
Nov 25, 2009 8.715 8.717 8.635 8.660 98,828 -0.05(-0.63%)
Nov 24, 2009 8.825 8.835 8.630 8.715 419,570 -0.13(-1.47%)
Nov 23, 2009 9.080 9.170 8.831 8.845 637,840 -0.14(-1.56%)
Nov 20, 2009 8.850 9.085 8.850 8.985 910,022 +0.06(+0.67%)
Nov 19, 2009 8.885 8.965 8.830 8.925 254,064 -0.08(-0.94%)
Nov 18, 2009 9.050 9.050 8.895 9.010 89,184 +0.01(+0.11%)
Nov 17, 2009 9.120 9.125 8.940 9.000 289,060 -0.14(-1.53%)
Nov 16, 2009 9.085 9.245 8.960 9.140 385,578 +0.09(+0.99%)
Nov 13, 2009 8.908 9.100 8.780 9.050 152,946 +0.12(+1.40%)
Nov 12, 2009 8.945 9.040 8.860 8.925 350,676 -0.10(-1.16%)
Nov 11, 2009 8.910 9.050 8.875 9.030 272,342 +0.15(+1.75%)
Nov 10, 2009 8.765 8.920 8.730 8.875 251,290 +0.03(+0.34%)
Nov 09, 2009 8.705 8.845 8.705 8.845 190,202 +0.18(+2.08%)
Nov 06, 2009 8.485 8.735 8.295 8.665 95,734 +0.04(+0.52%)
Nov 05, 2009 8.210 8.665 8.195 8.620 182,402 +0.45(+5.51%)
Nov 04, 2009 8.130 8.250 8.065 8.170 276,784 +0.06(+0.80%)
Nov 03, 2009 7.985 8.110 7.915 8.105 150,580 +0.01(+0.12%)
Nov 02, 2009 8.055 8.100 7.895 8.095 287,022 +0.09(+1.12%)
Oct 30, 2009 8.010 8.120 7.920 8.005 348,468 -0.05(-0.62%)
Oct 29, 2009 7.765 8.070 7.720 8.055 219,650 +0.33(+4.34%)
Oct 28, 2009 7.930 7.955 7.660 7.720 214,126 -0.25(-3.14%)
Oct 27, 2009 8.190 8.280 7.878 7.970 467,814 -0.31(-3.74%)
Oct 26, 2009 8.355 8.540 8.275 8.280 440,792 -0.12(-1.37%)
Oct 23, 2009 8.435 8.670 8.395 8.395 548,442 -0.13(-1.58%)
Oct 22, 2009 8.630 8.630 8.295 8.530 441,294 -0.09(-1.04%)
Oct 21, 2009 8.845 8.935 8.605 8.620 285,794 -0.23(-2.54%)
Oct 20, 2009 8.755 9.175 8.585 8.845 349,812 -0.33(-3.60%)
Oct 19, 2009 9.365 9.905 9.120 9.175 635,422 -0.07(-0.76%)
Oct 16, 2009 9.280 9.307 9.065 9.245 773,932 +0.00(+0.00%)
Oct 15, 2009 9.000 9.305 8.992 9.245 928,588 +0.24(+2.72%)
Oct 14, 2009 8.945 9.065 8.730 9.000 482,302 +0.18(+2.04%)
Oct 13, 2009 8.675 8.880 8.600 8.820 338,556 +0.15(+1.73%)
Oct 12, 2009 8.585 8.865 8.380 8.670 410,220 +0.28(+3.28%)
Oct 09, 2009 8.500 8.615 8.280 8.395 301,016 -0.09(-1.00%)
Oct 08, 2009 8.415 8.935 8.290 8.480 647,836 +0.29(+3.60%)
Oct 07, 2009 7.500 8.200 7.405 8.185 423,630 +0.73(+9.72%)
Oct 06, 2009 7.040 7.460 7.040 7.460 164,114 +0.34(+4.78%)
Oct 05, 2009 7.040 7.165 6.850 7.120 131,886 +0.06(+0.85%)
Oct 02, 2009 7.005 7.120 7.005 7.060 229,868 -0.04(-0.56%)
Oct 01, 2009 7.070 7.135 7.000 7.100 399,582 +0.02(+0.35%)
Sep 30, 2009 7.115 7.150 7.005 7.075 816,254 -0.05(-0.77%)
Sep 29, 2009 6.920 7.145 6.920 7.130 122,628 +0.18(+2.59%)
Sep 28, 2009 6.800 7.050 6.710 6.950 140,312 +0.17(+2.43%)
Sep 25, 2009 6.740 6.855 6.740 6.785 72,108 +0.00(+0.07%)
Sep 24, 2009 7.050 7.050 6.720 6.780 134,110 -0.27(-3.90%)
Sep 23, 2009 6.985 7.155 6.923 7.055 145,904 +0.06(+0.86%)
Sep 22, 2009 7.075 7.140 6.865 6.995 157,596 -0.05(-0.71%)
Sep 21, 2009 6.815 7.095 6.752 7.045 154,236 +0.13(+1.88%)
Sep 18, 2009 6.945 6.945 6.625 6.915 281,128 -0.00(-0.07%)
Sep 17, 2009 7.165 7.170 6.810 6.920 137,798 -0.25(-3.42%)
Sep 16, 2009 7.165 7.235 7.065 7.165 280,574 +0.04(+0.63%)
Sep 15, 2009 6.855 7.130 6.745 7.120 277,416 +0.29(+4.17%)
Sep 14, 2009 6.465 6.870 6.415 6.835 223,550 +0.29(+4.43%)
Sep 11, 2009 7.120 7.125 6.515 6.545 368,968 -0.58(-8.14%)
Sep 10, 2009 7.205 7.298 7.050 7.125 137,268 -0.07(-0.90%)
Sep 09, 2009 7.065 7.245 7.050 7.190 132,372 +0.12(+1.77%)
Sep 08, 2009 7.290 7.290 6.955 7.065 273,870 -0.15(-2.15%)
Sep 04, 2009 7.950 7.950 7.100 7.220 537,744 -0.75(-9.35%)
Sep 03, 2009 7.640 8.000 7.480 7.965 208,364 +0.38(+5.08%)
Sep 02, 2009 7.485 7.620 7.460 7.580 199,844 +0.09(+1.27%)
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.