G-III Apparel Gp (NQ: GIII )

17.05 -0.17 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.68 13.87 12.68 13.81 147,051 +1.05(+8.23%)
Oct 30, 2008 13.00 13.25 12.33 12.76 81,548 +0.14(+1.11%)
Oct 29, 2008 12.21 13.16 11.90 12.62 139,129 +0.53(+4.38%)
Oct 28, 2008 12.00 12.18 11.36 12.09 219,719 +0.35(+2.98%)
Oct 27, 2008 12.82 13.35 11.74 11.74 116,203 -1.21(-9.34%)
Oct 24, 2008 13.50 14.27 12.61 12.95 173,563 -1.49(-10.32%)
Oct 23, 2008 16.04 16.04 13.80 14.44 243,782 -1.43(-9.01%)
Oct 22, 2008 16.24 16.75 15.57 15.87 162,873 -0.75(-4.51%)
Oct 21, 2008 15.62 16.75 15.62 16.62 141,476 +0.71(+4.46%)
Oct 20, 2008 15.62 15.96 15.03 15.91 139,759 +0.45(+2.91%)
Oct 17, 2008 14.88 16.15 14.66 15.46 134,189 +0.00(+0.00%)
Oct 16, 2008 13.85 15.58 13.85 15.46 167,817 +1.71(+12.44%)
Oct 15, 2008 14.27 14.53 13.75 13.75 81,703 -0.81(-5.56%)
Oct 14, 2008 15.91 15.91 14.25 14.56 126,552 -0.92(-5.94%)
Oct 13, 2008 15.56 15.56 14.41 15.48 132,218 +0.55(+3.68%)
Oct 10, 2008 12.69 15.13 12.68 14.93 177,060 +1.24(+9.06%)
Oct 09, 2008 14.97 14.97 13.69 13.69 144,244 -1.01(-6.87%)
Oct 08, 2008 14.65 15.55 14.06 14.70 232,754 -0.43(-2.84%)
Oct 07, 2008 15.39 16.20 15.10 15.13 189,992 -0.07(-0.46%)
Oct 06, 2008 15.33 15.55 14.64 15.20 257,938 -0.38(-2.44%)
Oct 03, 2008 16.89 16.95 15.51 15.58 130,481 -1.10(-6.59%)
Oct 02, 2008 17.26 17.77 16.63 16.68 170,975 -0.66(-3.81%)
Oct 01, 2008 18.52 19.00 17.23 17.34 128,262 -1.37(-7.32%)
Sep 30, 2008 18.63 18.84 17.59 18.71 126,486 +0.06(+0.32%)
Sep 29, 2008 19.00 19.23 18.19 18.65 122,430 -0.21(-1.11%)
Sep 26, 2008 19.00 19.00 18.39 18.86 120,907 -0.58(-2.98%)
Sep 25, 2008 18.27 19.68 18.25 19.44 144,011 +1.13(+6.17%)
Sep 24, 2008 18.84 19.11 18.29 18.31 82,676 -0.46(-2.45%)
Sep 23, 2008 19.49 19.54 18.74 18.77 112,769 -0.52(-2.70%)
Sep 22, 2008 19.80 19.80 18.90 19.29 131,150 -0.61(-3.07%)
Sep 19, 2008 19.70 23.00 19.70 19.90 407,432 +0.63(+3.27%)
Sep 18, 2008 19.50 19.50 18.70 19.27 406,354 +0.14(+0.73%)
Sep 17, 2008 18.84 19.43 18.83 19.13 270,078 +0.09(+0.47%)
Sep 16, 2008 19.28 19.73 18.60 19.04 416,169 +0.02(+0.11%)
Sep 15, 2008 18.92 19.28 18.44 19.02 228,418 -0.04(-0.21%)
Sep 12, 2008 19.76 19.76 18.69 19.06 208,593 -0.80(-4.03%)
Sep 11, 2008 19.77 20.00 19.27 19.86 324,405 -0.24(-1.19%)
Sep 10, 2008 18.01 20.30 18.00 20.10 462,619 +2.10(+11.67%)
Sep 09, 2008 18.43 18.67 18.00 18.00 540,374 -0.08(-0.44%)
Sep 08, 2008 18.70 18.70 17.49 18.08 145,216 +0.20(+1.12%)
Sep 05, 2008 17.87 18.11 17.31 17.88 112,118 -0.13(-0.72%)
Sep 04, 2008 18.84 19.06 17.46 18.01 233,922 -0.95(-5.01%)
Sep 03, 2008 18.66 19.50 18.59 18.96 140,202 +0.46(+2.49%)
Sep 02, 2008 19.01 20.00 18.35 18.50 140,417 -0.01(-0.05%)
Aug 29, 2008 18.43 19.10 18.24 18.51 73,630 -0.07(-0.38%)
Aug 28, 2008 17.95 18.60 17.71 18.58 125,107 +0.67(+3.74%)
Aug 27, 2008 17.00 17.99 17.00 17.91 126,877 +0.86(+5.04%)
Aug 26, 2008 17.25 17.25 16.79 17.05 133,953 -0.17(-0.99%)
Aug 25, 2008 17.09 17.27 16.85 17.22 93,387 +0.07(+0.41%)
Aug 22, 2008 16.75 17.24 16.66 17.15 115,152 +0.50(+3.00%)
Aug 21, 2008 15.87 16.73 15.79 16.65 87,155 +0.62(+3.87%)
Aug 20, 2008 15.14 16.17 15.14 16.03 279,930 +1.13(+7.58%)
Aug 19, 2008 15.26 15.60 14.41 14.90 120,782 -0.51(-3.31%)
Aug 18, 2008 16.15 16.36 15.19 15.41 67,455 -0.73(-4.52%)
Aug 15, 2008 16.67 17.49 15.90 16.14 53,835 -0.24(-1.47%)
Aug 14, 2008 15.55 16.75 15.55 16.38 38,993 +0.68(+4.33%)
Aug 13, 2008 15.85 16.17 15.26 15.70 90,921 -0.20(-1.26%)
Aug 12, 2008 16.89 16.89 15.48 15.90 72,375 -1.11(-6.53%)
Aug 11, 2008 15.51 17.19 15.48 17.01 71,632 +1.47(+9.46%)
Aug 08, 2008 15.65 15.89 13.78 15.54 202,657 -0.16(-1.02%)
Aug 07, 2008 16.40 16.47 15.56 15.70 58,963 -0.77(-4.68%)
Aug 06, 2008 16.02 16.49 15.67 16.47 43,455 +0.42(+2.62%)
Aug 05, 2008 15.36 16.07 15.36 16.05 52,041 +0.84(+5.52%)
Aug 04, 2008 15.50 15.60 15.14 15.21 111,029 -0.32(-2.06%)
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.