G-III Apparel Gp (NQ: GIII )

30.84 USD +0.91 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.115 7.150 7.005 7.075 816,254 -0.05(-0.77%)
Sep 29, 2009 6.920 7.145 6.920 7.130 122,628 +0.18(+2.59%)
Sep 28, 2009 6.800 7.050 6.710 6.950 140,312 +0.17(+2.43%)
Sep 25, 2009 6.740 6.855 6.740 6.785 72,108 +0.00(+0.07%)
Sep 24, 2009 7.050 7.050 6.720 6.780 134,110 -0.27(-3.90%)
Sep 23, 2009 6.985 7.155 6.923 7.055 145,904 +0.06(+0.86%)
Sep 22, 2009 7.075 7.140 6.865 6.995 157,596 -0.05(-0.71%)
Sep 21, 2009 6.815 7.095 6.752 7.045 154,236 +0.13(+1.88%)
Sep 18, 2009 6.945 6.945 6.625 6.915 281,128 -0.00(-0.07%)
Sep 17, 2009 7.165 7.170 6.810 6.920 137,798 -0.25(-3.42%)
Sep 16, 2009 7.165 7.235 7.065 7.165 280,574 +0.04(+0.63%)
Sep 15, 2009 6.855 7.130 6.745 7.120 277,416 +0.29(+4.17%)
Sep 14, 2009 6.465 6.870 6.415 6.835 223,550 +0.29(+4.43%)
Sep 11, 2009 7.120 7.125 6.515 6.545 368,968 -0.58(-8.14%)
Sep 10, 2009 7.205 7.298 7.050 7.125 137,268 -0.07(-0.90%)
Sep 09, 2009 7.065 7.245 7.050 7.190 132,372 +0.12(+1.77%)
Sep 08, 2009 7.290 7.290 6.955 7.065 273,870 -0.15(-2.15%)
Sep 04, 2009 7.950 7.950 7.100 7.220 537,744 -0.75(-9.35%)
Sep 03, 2009 7.640 8.000 7.480 7.965 208,364 +0.38(+5.08%)
Sep 02, 2009 7.485 7.620 7.460 7.580 199,844 +0.09(+1.27%)
Sep 01, 2009 7.450 7.625 7.375 7.485 262,716 +0.01(+0.13%)
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%)
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.