G-III Apparel Gp (NQ: GIII )

33.94 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.145 3.245 3.080 3.195 174,894 +0.07(+2.24%)
Dec 30, 2008 3.000 3.150 2.935 3.125 396,622 +0.15(+5.22%)
Dec 29, 2008 3.210 3.223 2.945 2.970 107,962 -0.21(-6.75%)
Dec 26, 2008 3.125 3.195 3.080 3.185 321,412 +0.04(+1.11%)
Dec 24, 2008 3.089 3.200 3.055 3.150 46,380 +0.05(+1.78%)
Dec 23, 2008 3.190 3.255 3.055 3.095 135,774 -0.09(-2.83%)
Dec 22, 2008 3.255 3.340 3.070 3.185 178,284 -0.07(-2.30%)
Dec 19, 2008 3.610 3.610 3.120 3.260 780,994 -0.26(-7.25%)
Dec 18, 2008 2.905 3.665 2.860 3.515 1,258,534 +0.70(+24.87%)
Dec 17, 2008 2.630 2.865 2.470 2.815 598,432 +0.17(+6.23%)
Dec 16, 2008 2.530 2.655 2.480 2.650 414,542 +0.18(+7.29%)
Dec 15, 2008 2.540 2.710 2.425 2.470 426,910 -0.02(-0.80%)
Dec 12, 2008 2.395 2.585 2.385 2.490 344,838 -0.01(-0.40%)
Dec 11, 2008 3.005 3.025 2.455 2.500 649,370 -0.50(-16.67%)
Dec 10, 2008 2.830 3.165 2.830 3.000 1,444,394 +0.17(+6.19%)
Dec 09, 2008 2.925 3.025 2.810 2.825 504,762 -0.18(-5.99%)
Dec 08, 2008 3.320 3.465 2.980 3.005 416,534 -0.24(-7.40%)
Dec 05, 2008 3.450 3.640 3.190 3.245 454,636 -0.27(-7.68%)
Dec 04, 2008 3.560 3.755 3.450 3.515 245,238 -0.06(-1.68%)
Dec 03, 2008 3.630 3.680 3.190 3.575 312,254 +0.12(+3.32%)
Dec 02, 2008 3.330 3.460 3.185 3.460 167,148 +0.21(+6.30%)
Dec 01, 2008 3.800 3.840 3.240 3.255 353,110 -0.72(-18.01%)
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%)
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.