G-III Apparel Gp (NQ: GIII )

32.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 7.650 7.885 7.575 7.700 133,072 +0.15(+1.92%)
Oct 31, 2006 7.745 7.750 7.495 7.555 166,450 +0.03(+0.40%)
Oct 30, 2006 7.450 7.600 7.390 7.525 95,264 -0.02(-0.33%)
Oct 27, 2006 7.600 7.625 7.320 7.550 97,506 +0.00(+0.00%)
Oct 26, 2006 6.835 7.650 6.700 7.550 230,796 +0.81(+12.10%)
Oct 25, 2006 6.585 6.735 6.550 6.735 138,524 +0.15(+2.28%)
Oct 24, 2006 6.465 6.585 6.433 6.585 60,684 +0.06(+0.92%)
Oct 23, 2006 6.420 6.525 6.420 6.525 52,400 +0.22(+3.41%)
Oct 20, 2006 6.525 6.525 6.300 6.310 43,642 -0.22(-3.30%)
Oct 19, 2006 6.445 6.525 6.445 6.525 57,804 -0.05(-0.76%)
Oct 18, 2006 6.650 6.650 6.425 6.575 32,362 +0.08(+1.31%)
Oct 17, 2006 6.400 6.490 6.400 6.490 52,976 -0.06(-0.92%)
Oct 16, 2006 6.590 6.590 6.465 6.550 27,924 +0.09(+1.47%)
Oct 13, 2006 6.495 6.500 6.425 6.455 58,152 -0.01(-0.23%)
Oct 12, 2006 6.495 6.645 6.345 6.470 172,578 -0.03(-0.38%)
Oct 11, 2006 6.155 6.495 6.125 6.495 161,190 +0.34(+5.52%)
Oct 10, 2006 6.030 6.200 6.000 6.155 21,254 +0.08(+1.23%)
Oct 09, 2006 5.930 6.090 5.885 6.080 41,354 +0.18(+3.05%)
Oct 06, 2006 5.595 5.949 5.595 5.900 36,128 +0.30(+5.36%)
Oct 05, 2006 5.700 5.700 5.575 5.600 2,434 -0.08(-1.41%)
Oct 04, 2006 5.615 5.735 5.608 5.680 14,628 +0.17(+3.09%)
Oct 03, 2006 5.880 5.880 5.495 5.510 26,760 -0.24(-4.09%)
Oct 02, 2006 5.620 5.880 5.565 5.745 12,346 +0.13(+2.41%)
Sep 29, 2006 5.525 5.970 5.525 5.610 73,556 +0.12(+2.19%)
Sep 28, 2006 5.515 5.520 5.450 5.490 15,794 +0.04(+0.73%)
Sep 27, 2006 5.575 5.595 5.450 5.450 44,708 -0.18(-3.28%)
Sep 26, 2006 5.725 5.965 5.600 5.635 18,582 -0.17(-2.84%)
Sep 25, 2006 5.747 5.975 5.747 5.800 26,304 -0.05(-0.85%)
Sep 22, 2006 6.050 6.050 5.765 5.850 8,120 -0.23(-3.70%)
Sep 21, 2006 5.650 6.100 5.630 6.075 77,926 +0.46(+8.29%)
Sep 20, 2006 5.630 5.860 5.545 5.610 31,860 -0.15(-2.69%)
Sep 19, 2006 5.680 5.975 5.680 5.765 80,004 -0.22(-3.68%)
Sep 18, 2006 5.630 5.985 5.615 5.985 46,076 +0.47(+8.52%)
Sep 15, 2006 5.895 5.985 5.420 5.515 29,532 -0.44(-7.39%)
Sep 14, 2006 5.212 5.990 5.100 5.955 39,608 +0.46(+8.27%)
Sep 13, 2006 5.750 5.880 5.360 5.500 75,988 -0.20(-3.51%)
Sep 12, 2006 5.570 5.700 5.350 5.700 36,844 +0.08(+1.33%)
Sep 11, 2006 4.825 5.650 4.825 5.625 32,368 +0.45(+8.59%)
Sep 08, 2006 4.930 5.195 4.930 5.180 18,750 +0.25(+5.07%)
Sep 07, 2006 4.855 4.930 4.850 4.930 13,200 +0.00(+0.00%)
Sep 06, 2006 4.925 5.100 4.920 4.930 47,400 -0.00(-0.10%)
Sep 05, 2006 5.060 5.060 4.910 4.935 26,608 -0.18(-3.52%)
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.