G-III Apparel Gp (NQ: GIII )

30.24 USD +0.48 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 7.900 8.135 7.500 8.015 126,216 +0.02(+0.25%)
Jul 30, 2008 8.055 8.305 7.815 7.995 86,218 +0.03(+0.31%)
Jul 29, 2008 7.970 8.070 7.695 7.970 134,432 +0.23(+3.04%)
Jul 28, 2008 8.305 8.505 7.695 7.735 316,274 -0.59(-7.09%)
Jul 25, 2008 8.265 8.510 8.210 8.325 127,020 +0.12(+1.46%)
Jul 24, 2008 8.410 8.625 8.155 8.205 135,882 -0.18(-2.15%)
Jul 23, 2008 8.365 9.025 8.150 8.385 342,244 -0.42(-4.77%)
Jul 22, 2008 7.680 8.815 7.665 8.805 287,312 +1.00(+12.74%)
Jul 21, 2008 7.650 7.940 7.650 7.810 186,222 +0.26(+3.44%)
Jul 18, 2008 7.295 7.645 7.260 7.550 239,212 +0.20(+2.72%)
Jul 17, 2008 7.005 7.350 7.005 7.350 163,976 +0.42(+6.14%)
Jul 16, 2008 6.810 7.075 6.670 6.925 327,548 +0.16(+2.29%)
Jul 15, 2008 6.640 6.965 6.585 6.770 129,916 +0.06(+0.89%)
Jul 14, 2008 6.855 6.855 6.365 6.710 125,358 -0.05(-0.81%)
Jul 11, 2008 6.610 7.055 6.500 6.765 238,986 +0.11(+1.65%)
Jul 10, 2008 6.800 7.060 6.560 6.655 237,478 -0.13(-1.99%)
Jul 09, 2008 6.415 6.930 6.325 6.790 472,138 +0.65(+10.50%)
Jul 08, 2008 5.890 6.215 5.810 6.145 226,638 +0.24(+4.15%)
Jul 07, 2008 5.980 6.055 5.825 5.900 278,692 -0.05(-0.84%)
Jul 04, 2008 5.990 6.100 5.840 5.950 90,646 +0.00(+0.00%)
Jul 03, 2008 5.990 6.100 5.840 5.950 90,646 -0.01(-0.25%)
Jul 02, 2008 6.060 6.290 5.925 5.965 203,624 -0.12(-1.97%)
Jul 01, 2008 6.140 6.480 5.935 6.085 822,340 -0.08(-1.38%)
Jun 30, 2008 6.595 6.675 6.125 6.170 504,364 -0.29(-4.42%)
Jun 27, 2008 6.195 6.525 6.090 6.455 1,181,374 +0.22(+3.61%)
Jun 26, 2008 6.450 6.745 6.200 6.230 145,392 -0.31(-4.81%)
Jun 25, 2008 6.445 6.645 6.360 6.545 253,024 +0.12(+1.95%)
Jun 24, 2008 6.470 6.595 6.300 6.420 151,622 -0.11(-1.68%)
Jun 23, 2008 6.705 6.720 6.485 6.530 114,340 -0.16(-2.39%)
Jun 20, 2008 7.035 7.035 6.520 6.690 271,428 -0.38(-5.31%)
Jun 19, 2008 6.800 7.080 6.690 7.065 293,614 +0.26(+3.82%)
Jun 18, 2008 6.835 6.920 6.675 6.805 283,752 -0.08(-1.23%)
Jun 17, 2008 7.730 7.740 6.790 6.890 304,092 -0.84(-10.87%)
Jun 16, 2008 7.540 7.730 7.500 7.730 129,528 +0.17(+2.25%)
Jun 13, 2008 7.575 7.695 7.440 7.560 172,164 +0.07(+0.93%)
Jun 12, 2008 7.715 7.950 7.485 7.490 178,966 -0.12(-1.58%)
Jun 11, 2008 7.625 7.700 7.405 7.610 362,052 -0.04(-0.59%)
Jun 10, 2008 7.765 7.820 7.605 7.655 180,484 -0.05(-0.65%)
Jun 09, 2008 7.710 8.030 7.655 7.705 269,350 -0.00(-0.06%)
Jun 06, 2008 8.085 8.475 7.585 7.710 411,958 -0.62(-7.44%)
Jun 05, 2008 7.945 8.450 7.865 8.330 305,230 +0.38(+4.71%)
Jun 04, 2008 7.660 8.155 7.660 7.955 131,706 +0.28(+3.65%)
Jun 03, 2008 7.855 7.900 7.495 7.675 158,526 -0.13(-1.73%)
Jun 02, 2008 8.255 8.270 7.720 7.810 296,690 -0.49(-5.85%)
May 30, 2008 8.135 8.345 8.135 8.295 169,212 -0.04(-0.48%)
May 29, 2008 8.280 8.395 8.195 8.335 138,788 +0.02(+0.24%)
May 28, 2008 8.490 8.490 8.180 8.315 106,304 -0.16(-1.89%)
May 27, 2008 8.330 8.590 8.015 8.475 327,006 +0.17(+2.05%)
May 26, 2008 8.215 8.415 7.950 8.305 186,088 +0.00(+0.00%)
May 23, 2008 8.215 8.415 7.950 8.305 186,088 +0.04(+0.42%)
May 22, 2008 8.235 8.400 8.185 8.270 154,702 +0.04(+0.43%)
May 21, 2008 8.575 8.735 8.110 8.235 338,838 -0.25(-2.95%)
May 20, 2008 8.370 8.525 8.125 8.485 147,614 +0.06(+0.77%)
May 19, 2008 8.460 8.635 8.375 8.420 364,154 -0.06(-0.71%)
May 16, 2008 8.720 8.740 8.380 8.480 242,130 -0.19(-2.19%)
May 15, 2008 8.575 8.760 8.550 8.670 398,194 +0.10(+1.11%)
May 14, 2008 8.495 8.660 8.495 8.575 186,690 +0.09(+1.12%)
May 13, 2008 8.375 8.495 8.280 8.480 338,348 +0.11(+1.25%)
May 12, 2008 8.255 8.375 8.148 8.375 523,628 +0.12(+1.45%)
May 09, 2008 8.060 8.255 8.060 8.255 139,290 +0.13(+1.60%)
May 08, 2008 8.125 8.185 7.895 8.125 385,296 +0.03(+0.31%)
May 07, 2008 7.990 8.125 7.950 8.100 167,150 +0.12(+1.50%)
May 06, 2008 7.880 7.995 7.765 7.980 158,212 +0.06(+0.69%)
May 05, 2008 7.865 8.000 7.785 7.925 251,860 +0.06(+0.76%)
May 02, 2008 7.735 7.915 7.455 7.865 313,388 +0.22(+2.88%)
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.