G-III Apparel Gp (NQ: GIII )

28.40 USD +0.11 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 8.480 8.490 8.090 8.135 172,984 -0.31(-3.73%)
Oct 30, 2007 8.165 8.575 7.905 8.450 300,914 +0.26(+3.24%)
Oct 29, 2007 8.370 8.550 8.140 8.185 278,146 -0.09(-1.15%)
Oct 26, 2007 8.475 8.475 8.115 8.280 198,680 -0.15(-1.78%)
Oct 25, 2007 8.540 8.880 8.310 8.430 186,604 -0.04(-0.53%)
Oct 24, 2007 8.785 8.900 8.310 8.475 278,896 -0.37(-4.18%)
Oct 23, 2007 9.135 9.135 8.655 8.845 138,968 -0.23(-2.59%)
Oct 22, 2007 9.175 9.235 8.790 9.080 184,200 -0.12(-1.30%)
Oct 19, 2007 9.710 9.710 9.140 9.200 376,486 -0.52(-5.35%)
Oct 18, 2007 9.965 9.965 9.520 9.720 269,458 -0.28(-2.80%)
Oct 17, 2007 10.12 10.19 9.900 10.00 268,274 -0.01(-0.10%)
Oct 16, 2007 9.815 10.12 9.765 10.01 132,960 +0.15(+1.52%)
Oct 15, 2007 9.935 10.12 9.765 9.860 265,740 -0.03(-0.30%)
Oct 12, 2007 10.05 10.05 9.765 9.890 335,016 -0.18(-1.84%)
Oct 11, 2007 10.22 10.30 9.865 10.07 327,410 -0.13(-1.27%)
Oct 10, 2007 9.840 10.21 9.840 10.21 195,232 +0.37(+3.71%)
Oct 09, 2007 9.800 9.950 9.550 9.840 249,724 +0.11(+1.08%)
Oct 08, 2007 9.895 9.895 9.555 9.735 184,408 -0.16(-1.62%)
Oct 05, 2007 9.795 10.05 9.740 9.895 173,918 +0.18(+1.91%)
Oct 04, 2007 9.675 9.975 9.490 9.710 190,360 +0.12(+1.20%)
Oct 03, 2007 9.885 10.30 9.590 9.595 223,192 -0.36(-3.62%)
Oct 02, 2007 10.25 10.44 9.945 9.955 293,056 -0.28(-2.74%)
Oct 01, 2007 9.900 10.42 9.520 10.23 360,656 +0.39(+3.96%)
Sep 28, 2007 10.29 10.35 9.785 9.845 173,430 -0.44(-4.28%)
Sep 27, 2007 10.16 10.45 10.15 10.29 290,242 +0.21(+2.08%)
Sep 26, 2007 10.44 10.47 9.945 10.07 338,680 -0.21(-2.04%)
Sep 25, 2007 10.28 10.46 10.11 10.29 328,414 -0.06(-0.63%)
Sep 24, 2007 10.25 10.50 10.03 10.35 429,414 +0.20(+1.97%)
Sep 21, 2007 10.18 10.25 10.06 10.15 693,288 +0.04(+0.45%)
Sep 20, 2007 10.11 10.24 9.925 10.11 195,130 -0.01(-0.15%)
Sep 19, 2007 10.25 10.48 9.875 10.12 310,346 -0.12(-1.22%)
Sep 18, 2007 9.830 10.25 9.800 10.24 280,680 +0.45(+4.59%)
Sep 17, 2007 10.20 10.25 9.590 9.795 226,484 -0.40(-3.92%)
Sep 14, 2007 9.900 10.24 9.885 10.20 158,380 +0.20(+1.95%)
Sep 13, 2007 9.870 10.25 9.640 10.00 173,514 +0.14(+1.47%)
Sep 12, 2007 9.925 10.28 9.800 9.855 285,974 -0.13(-1.30%)
Sep 11, 2007 9.425 10.32 9.310 9.985 2,143,104 +1.43(+16.72%)
Sep 10, 2007 8.435 8.610 8.080 8.555 507,510 +0.15(+1.85%)
Sep 07, 2007 8.560 9.275 8.040 8.400 297,804 -0.31(-3.56%)
Sep 06, 2007 9.055 9.085 8.610 8.710 123,908 -0.33(-3.70%)
Sep 05, 2007 8.860 9.315 8.665 9.045 267,734 +0.09(+1.01%)
Sep 04, 2007 8.530 9.045 8.340 8.955 299,156 +0.38(+4.43%)
Aug 31, 2007 8.600 8.840 8.460 8.575 220,690 +0.14(+1.72%)
Aug 30, 2007 8.450 9.010 8.430 8.430 294,002 -0.12(-1.46%)
Aug 29, 2007 8.165 8.600 8.030 8.555 147,262 +0.46(+5.62%)
Aug 28, 2007 8.145 8.405 7.945 8.100 322,836 -0.11(-1.34%)
Aug 27, 2007 8.145 8.340 7.935 8.210 176,456 +0.07(+0.86%)
Aug 24, 2007 7.750 8.250 7.500 8.140 280,144 +0.35(+4.49%)
Aug 23, 2007 7.935 8.000 7.610 7.790 185,768 -0.09(-1.14%)
Aug 22, 2007 7.685 7.955 7.240 7.880 277,810 +0.40(+5.35%)
Aug 21, 2007 6.820 7.860 6.820 7.480 356,282 +0.65(+9.44%)
Aug 20, 2007 6.980 7.010 6.650 6.835 879,580 -0.11(-1.58%)
Aug 17, 2007 7.250 7.250 6.845 6.945 260,938 -0.05(-0.79%)
Aug 16, 2007 7.050 7.140 6.885 7.000 510,036 -0.08(-1.06%)
Aug 15, 2007 7.500 7.745 7.000 7.075 138,386 -0.45(-5.98%)
Aug 14, 2007 7.850 8.020 7.455 7.525 90,032 -0.35(-4.51%)
Aug 13, 2007 8.045 8.750 7.810 7.880 190,338 -0.16(-1.93%)
Aug 10, 2007 7.065 8.625 6.780 8.035 344,962 +0.86(+11.91%)
Aug 09, 2007 7.465 7.600 7.000 7.180 409,096 -0.39(-5.15%)
Aug 08, 2007 7.800 7.832 7.390 7.570 832,660 -0.19(-2.51%)
Aug 07, 2007 7.385 7.835 7.195 7.765 687,412 +0.33(+4.51%)
Aug 06, 2007 7.565 7.670 7.360 7.430 494,842 -0.18(-2.37%)
Aug 03, 2007 7.630 7.790 7.510 7.610 557,392 -0.14(-1.87%)
Aug 02, 2007 7.925 7.955 7.615 7.755 234,832 -0.14(-1.77%)
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.