G-III Apparel Gp (NQ: GIII )

16.34 +0.24 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 16.27 16.69 16.27 16.59 84,606 -0.08(-0.48%)
May 29, 2008 16.56 16.79 16.39 16.67 69,394 +0.04(+0.24%)
May 28, 2008 16.98 16.98 16.36 16.63 53,152 -0.32(-1.89%)
May 27, 2008 16.66 17.18 16.03 16.95 163,503 +0.34(+2.05%)
May 26, 2008 16.43 16.83 15.90 16.61 93,044 +0.00(+0.00%)
May 23, 2008 16.43 16.83 15.90 16.61 93,044 +0.07(+0.42%)
May 22, 2008 16.47 16.80 16.37 16.54 77,351 +0.07(+0.43%)
May 21, 2008 17.15 17.47 16.22 16.47 169,419 -0.50(-2.95%)
May 20, 2008 16.74 17.05 16.25 16.97 73,807 +0.13(+0.77%)
May 19, 2008 16.92 17.27 16.75 16.84 182,077 -0.12(-0.71%)
May 16, 2008 17.44 17.48 16.76 16.96 121,065 -0.38(-2.19%)
May 15, 2008 17.15 17.52 17.10 17.34 199,097 +0.19(+1.11%)
May 14, 2008 16.99 17.32 16.99 17.15 93,345 +0.19(+1.12%)
May 13, 2008 16.75 16.99 16.56 16.96 169,174 +0.21(+1.25%)
May 12, 2008 16.51 16.75 16.30 16.75 261,814 +0.24(+1.45%)
May 09, 2008 16.12 16.51 16.12 16.51 69,645 +0.26(+1.60%)
May 08, 2008 16.25 16.37 15.79 16.25 192,648 +0.05(+0.31%)
May 07, 2008 15.98 16.25 15.90 16.20 83,575 +0.24(+1.50%)
May 06, 2008 15.76 15.99 15.53 15.96 79,106 +0.11(+0.69%)
May 05, 2008 15.73 16.00 15.57 15.85 125,930 +0.12(+0.76%)
May 02, 2008 15.47 15.83 14.91 15.73 156,694 +0.44(+2.88%)
May 01, 2008 14.76 15.30 14.75 15.29 105,764 +0.54(+3.66%)
Apr 30, 2008 14.72 14.77 14.59 14.75 74,766 +0.10(+0.68%)
Apr 29, 2008 14.53 14.75 14.40 14.65 46,107 +0.15(+1.03%)
Apr 28, 2008 14.29 14.50 14.21 14.50 99,442 +0.22(+1.54%)
Apr 25, 2008 14.31 14.38 13.97 14.28 51,887 +0.03(+0.21%)
Apr 24, 2008 14.11 14.25 14.00 14.25 66,736 +0.20(+1.42%)
Apr 23, 2008 13.93 14.07 13.88 14.05 90,758 +0.18(+1.30%)
Apr 22, 2008 13.86 14.00 13.43 13.87 55,347 -0.08(-0.57%)
Apr 21, 2008 13.89 14.00 13.59 13.95 61,317 -0.05(-0.36%)
Apr 18, 2008 13.82 14.00 13.72 14.00 82,906 +0.52(+3.86%)
Apr 17, 2008 13.23 13.75 13.23 13.48 331,862 +0.16(+1.20%)
Apr 16, 2008 12.95 13.33 12.61 13.32 118,827 +0.51(+3.98%)
Apr 15, 2008 13.14 13.18 12.67 12.81 101,441 -0.27(-2.06%)
Apr 14, 2008 13.38 13.61 12.85 13.08 72,764 -0.38(-2.82%)
Apr 11, 2008 13.51 14.00 13.33 13.46 111,629 -0.49(-3.51%)
Apr 10, 2008 13.89 14.05 13.87 13.95 178,337 +0.06(+0.43%)
Apr 09, 2008 13.96 14.00 13.75 13.89 75,653 -0.07(-0.50%)
Apr 08, 2008 13.81 14.15 13.57 13.96 46,593 -0.04(-0.29%)
Apr 07, 2008 13.98 14.22 13.76 14.00 267,482 +0.11(+0.79%)
Apr 04, 2008 13.79 14.22 13.44 13.89 210,335 +0.18(+1.31%)
Apr 03, 2008 13.24 13.91 13.15 13.71 150,864 +0.37(+2.77%)
Apr 02, 2008 13.42 13.53 12.94 13.34 201,103 -0.12(-0.89%)
Apr 01, 2008 13.95 14.04 12.69 13.46 424,235 +0.04(+0.30%)
Mar 31, 2008 12.91 13.85 12.30 13.42 140,495 +0.64(+5.01%)
Mar 28, 2008 12.67 13.11 12.26 12.78 131,909 +0.37(+2.98%)
Mar 27, 2008 12.57 12.73 12.22 12.41 54,888 -0.10(-0.80%)
Mar 26, 2008 12.53 12.86 12.07 12.51 154,154 -0.11(-0.87%)
Mar 25, 2008 12.66 12.92 12.25 12.62 131,636 +0.11(+0.88%)
Mar 24, 2008 12.20 12.74 12.20 12.51 85,893 +0.41(+3.39%)
Mar 21, 2008 11.79 12.72 11.64 12.10 276,388 +0.00(+0.00%)
Mar 20, 2008 11.79 12.72 11.64 12.10 276,388 +0.48(+4.13%)
Mar 19, 2008 12.74 12.92 11.51 11.62 84,567 -1.00(-7.92%)
Mar 18, 2008 12.25 12.73 11.99 12.62 213,443 +0.68(+5.70%)
Mar 17, 2008 11.90 12.25 11.06 11.94 65,126 -0.09(-0.75%)
Mar 14, 2008 12.21 12.29 11.75 12.03 81,155 -0.03(-0.25%)
Mar 13, 2008 11.57 12.30 11.17 12.06 138,847 +0.35(+2.99%)
Mar 12, 2008 11.35 11.93 11.22 11.71 85,492 +0.33(+2.90%)
Mar 11, 2008 11.34 11.88 10.74 11.38 132,918 +0.35(+3.17%)
Mar 10, 2008 11.60 11.72 10.73 11.03 100,808 -0.51(-4.42%)
Mar 07, 2008 11.52 11.77 11.12 11.54 85,557 -0.13(-1.11%)
Mar 06, 2008 12.58 12.63 11.67 11.67 89,149 -1.01(-7.97%)
Mar 05, 2008 12.95 13.00 12.46 12.68 62,781 -0.23(-1.78%)
Mar 04, 2008 12.88 12.95 12.27 12.91 66,176 -0.13(-1.00%)
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.