G-III Apparel Gp (NQ: GIII )

33.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.530 7.575 7.370 7.475 435,492 -0.13(-1.71%)
Aug 28, 2009 7.475 7.705 7.190 7.605 304,524 +0.18(+2.42%)
Aug 27, 2009 7.100 7.450 7.100 7.425 185,910 +0.21(+2.84%)
Aug 26, 2009 7.185 7.285 7.075 7.220 279,100 +0.06(+0.91%)
Aug 25, 2009 7.060 7.320 7.025 7.155 99,424 +0.16(+2.21%)
Aug 24, 2009 6.845 7.120 6.845 7.000 332,458 +0.26(+3.86%)
Aug 21, 2009 6.405 7.250 6.380 6.740 575,428 +0.43(+6.81%)
Aug 20, 2009 6.280 6.355 6.255 6.310 122,116 +0.00(+0.08%)
Aug 19, 2009 6.045 6.305 6.045 6.305 46,518 +0.17(+2.85%)
Aug 18, 2009 5.910 6.170 5.810 6.130 95,256 +0.27(+4.61%)
Aug 17, 2009 5.970 5.970 5.770 5.860 92,988 -0.22(-3.62%)
Aug 14, 2009 6.260 6.290 6.045 6.080 89,672 -0.21(-3.26%)
Aug 13, 2009 6.380 6.380 6.200 6.285 107,074 -0.06(-0.95%)
Aug 12, 2009 6.220 6.452 6.220 6.345 61,308 +0.11(+1.85%)
Aug 11, 2009 6.310 6.440 6.220 6.230 161,968 -0.13(-2.12%)
Aug 10, 2009 6.135 6.370 5.886 6.365 105,526 +0.22(+3.58%)
Aug 07, 2009 5.920 6.170 5.845 6.145 68,844 +0.34(+5.86%)
Aug 06, 2009 5.990 6.040 5.750 5.805 89,158 -0.14(-2.35%)
Aug 05, 2009 6.055 6.100 5.925 5.945 76,810 -0.12(-2.06%)
Aug 04, 2009 6.100 6.165 5.985 6.070 104,982 -0.09(-1.54%)
Aug 03, 2009 6.095 6.180 5.955 6.165 165,086 +0.12(+1.99%)
Jul 31, 2009 6.150 6.210 6.030 6.045 140,598 -0.08(-1.31%)
Jul 30, 2009 6.110 6.310 6.055 6.125 100,010 +0.12(+1.91%)
Jul 29, 2009 6.105 6.145 5.870 6.010 105,002 -0.13(-2.12%)
Jul 28, 2009 5.875 6.165 5.875 6.140 83,092 +0.19(+3.19%)
Jul 27, 2009 5.940 5.990 5.800 5.950 71,086 +0.02(+0.34%)
Jul 24, 2009 6.315 6.315 5.875 5.930 166,160 -0.23(-3.73%)
Jul 23, 2009 6.075 6.340 5.880 6.160 227,118 +0.07(+1.07%)
Jul 22, 2009 5.885 6.130 5.835 6.095 168,898 +0.19(+3.31%)
Jul 21, 2009 5.865 5.925 5.625 5.900 263,164 +0.08(+1.46%)
Jul 20, 2009 5.875 5.885 5.575 5.815 142,286 -0.04(-0.77%)
Jul 17, 2009 5.880 5.890 5.680 5.860 134,882 -0.00(-0.09%)
Jul 16, 2009 5.400 5.870 5.376 5.865 214,466 +0.46(+8.61%)
Jul 15, 2009 5.050 5.495 5.050 5.400 272,550 +0.45(+9.09%)
Jul 14, 2009 4.850 5.135 4.850 4.950 267,558 +0.05(+1.02%)
Jul 13, 2009 4.890 5.025 4.835 4.900 324,358 -0.10(-2.00%)
Jul 10, 2009 4.980 5.175 4.880 5.000 326,518 -0.08(-1.48%)
Jul 09, 2009 5.295 5.375 5.075 5.075 147,914 -0.17(-3.24%)
Jul 08, 2009 5.420 5.420 5.200 5.245 719,470 -0.13(-2.51%)
Jul 07, 2009 5.480 5.490 5.348 5.380 152,792 -0.09(-1.65%)
Jul 06, 2009 5.430 5.640 5.275 5.470 158,398 +0.04(+0.64%)
Jul 02, 2009 5.520 5.550 5.345 5.435 248,654 -0.16(-2.86%)
Jul 01, 2009 5.775 5.945 5.590 5.595 264,608 -0.15(-2.61%)
Jun 30, 2009 5.800 5.855 5.735 5.745 107,256 -0.04(-0.61%)
Jun 29, 2009 5.865 6.150 5.625 5.780 199,138 -0.08(-1.28%)
Jun 26, 2009 5.660 5.875 5.452 5.855 734,686 +0.19(+3.26%)
Jun 25, 2009 5.530 5.775 5.505 5.670 357,548 +0.08(+1.52%)
Jun 24, 2009 5.625 5.885 5.550 5.585 242,770 +0.03(+0.45%)
Jun 23, 2009 5.485 5.620 5.440 5.560 263,428 +0.13(+2.49%)
Jun 22, 2009 5.565 5.675 5.335 5.425 255,266 -0.21(-3.64%)
Jun 19, 2009 5.630 5.750 5.566 5.630 269,824 +0.10(+1.81%)
Jun 18, 2009 5.555 5.600 5.405 5.530 310,386 +0.03(+0.55%)
Jun 17, 2009 5.490 5.750 5.400 5.500 288,832 +0.11(+1.95%)
Jun 16, 2009 5.505 5.635 5.390 5.395 174,946 -0.12(-2.18%)
Jun 15, 2009 5.490 5.555 5.405 5.515 106,250 -0.16(-2.82%)
Jun 12, 2009 5.595 5.725 5.490 5.675 130,234 +0.05(+0.89%)
Jun 11, 2009 5.555 5.765 5.465 5.625 230,668 +0.08(+1.35%)
Jun 10, 2009 5.810 5.885 5.515 5.550 392,540 -0.20(-3.39%)
Jun 09, 2009 5.355 5.995 5.285 5.745 481,436 +0.50(+9.53%)
Jun 08, 2009 5.245 5.480 5.095 5.245 362,764 -0.15(-2.78%)
Jun 05, 2009 5.260 5.800 5.260 5.395 755,066 +0.21(+4.05%)
Jun 04, 2009 4.890 5.235 4.580 5.185 758,564 +0.96(+22.87%)
Jun 03, 2009 3.990 4.225 3.990 4.220 108,164 +0.08(+2.06%)
Jun 02, 2009 4.125 4.250 3.945 4.135 346,786 +0.00(+0.12%)
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.