G-III Apparel Gp (NQ: GIII )

34.77 USD +1.53 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.455 6.925 6.150 6.710 280,990 +0.32(+5.01%)
Mar 28, 2008 6.335 6.555 6.130 6.390 263,818 +0.18(+2.98%)
Mar 27, 2008 6.285 6.365 6.110 6.205 109,776 -0.05(-0.80%)
Mar 26, 2008 6.265 6.430 6.035 6.255 308,308 -0.05(-0.87%)
Mar 25, 2008 6.330 6.460 6.125 6.310 263,272 +0.05(+0.88%)
Mar 24, 2008 6.100 6.370 6.100 6.255 171,786 +0.21(+3.39%)
Mar 21, 2008 5.895 6.360 5.820 6.050 552,776 +0.00(+0.00%)
Mar 20, 2008 5.895 6.360 5.820 6.050 552,776 +0.24(+4.13%)
Mar 19, 2008 6.370 6.460 5.755 5.810 169,134 -0.50(-7.92%)
Mar 18, 2008 6.125 6.365 5.995 6.310 426,886 +0.34(+5.70%)
Mar 17, 2008 5.950 6.125 5.530 5.970 130,252 -0.04(-0.75%)
Mar 14, 2008 6.105 6.145 5.875 6.015 162,310 -0.02(-0.25%)
Mar 13, 2008 5.785 6.150 5.585 6.030 277,694 +0.17(+2.99%)
Mar 12, 2008 5.675 5.965 5.610 5.855 170,984 +0.17(+2.90%)
Mar 11, 2008 5.670 5.940 5.370 5.690 265,836 +0.18(+3.17%)
Mar 10, 2008 5.800 5.860 5.367 5.515 201,616 -0.25(-4.42%)
Mar 07, 2008 5.760 5.885 5.560 5.770 171,114 -0.07(-1.11%)
Mar 06, 2008 6.290 6.315 5.835 5.835 178,298 -0.50(-7.97%)
Mar 05, 2008 6.475 6.500 6.230 6.340 125,562 -0.12(-1.78%)
Mar 04, 2008 6.440 6.475 6.135 6.455 132,352 -0.06(-1.00%)
Mar 03, 2008 6.535 6.625 6.390 6.520 244,470 -0.03(-0.38%)
Feb 29, 2008 6.625 6.770 6.500 6.545 181,992 -0.21(-3.04%)
Feb 28, 2008 7.045 7.175 6.720 6.750 57,664 -0.37(-5.13%)
Feb 27, 2008 7.105 7.350 6.915 7.115 86,306 -0.04(-0.56%)
Feb 26, 2008 6.985 7.340 6.985 7.155 180,724 +0.11(+1.49%)
Feb 25, 2008 7.095 7.245 6.765 7.050 146,464 -0.13(-1.81%)
Feb 22, 2008 7.155 7.275 6.855 7.180 121,806 +0.03(+0.42%)
Feb 21, 2008 7.340 7.500 7.150 7.150 173,870 -0.17(-2.26%)
Feb 20, 2008 7.370 7.390 7.150 7.315 96,584 -0.09(-1.22%)
Feb 19, 2008 7.500 7.500 7.200 7.405 160,952 -0.01(-0.13%)
Feb 18, 2008 7.080 7.500 7.080 7.415 554,120 +0.00(+0.00%)
Feb 15, 2008 7.080 7.500 7.080 7.415 554,120 +0.28(+3.85%)
Feb 14, 2008 7.525 7.525 7.140 7.140 381,020 -0.38(-5.05%)
Feb 13, 2008 7.150 7.740 7.150 7.520 270,196 +0.38(+5.25%)
Feb 12, 2008 6.980 7.225 6.980 7.145 270,610 +0.34(+5.07%)
Feb 11, 2008 6.935 7.125 6.660 6.800 212,560 -0.12(-1.73%)
Feb 08, 2008 7.060 7.150 6.730 6.920 179,710 -0.15(-2.05%)
Feb 07, 2008 6.600 7.240 6.600 7.065 208,662 +0.43(+6.48%)
Feb 06, 2008 6.845 6.965 6.530 6.635 194,718 -0.14(-2.07%)
Feb 05, 2008 6.985 7.065 6.755 6.775 158,178 -0.37(-5.18%)
Feb 04, 2008 7.270 7.295 6.955 7.145 197,768 -0.17(-2.26%)
Feb 01, 2008 6.745 7.315 6.605 7.310 196,952 +0.62(+9.35%)
Jan 31, 2008 6.180 6.750 6.030 6.685 154,362 +0.34(+5.36%)
Jan 30, 2008 6.595 6.675 6.340 6.345 178,684 -0.33(-5.01%)
Jan 29, 2008 6.820 6.820 6.425 6.680 189,172 -0.08(-1.26%)
Jan 28, 2008 6.645 6.765 6.285 6.765 215,640 +0.03(+0.52%)
Jan 25, 2008 6.705 7.025 6.550 6.730 140,802 +0.09(+1.28%)
Jan 24, 2008 6.320 6.890 6.300 6.645 309,260 +0.38(+5.98%)
Jan 23, 2008 5.600 6.270 5.510 6.270 359,740 +0.52(+9.14%)
Jan 22, 2008 5.570 5.985 5.560 5.745 350,550 +0.07(+1.23%)
Jan 21, 2008 5.900 6.045 5.660 5.675 226,160 +0.00(+0.00%)
Jan 18, 2008 5.900 6.045 5.660 5.675 226,160 -0.19(-3.16%)
Jan 17, 2008 5.825 6.005 5.800 5.860 184,496 +0.07(+1.12%)
Jan 16, 2008 5.700 5.925 5.650 5.795 147,760 +0.08(+1.49%)
Jan 15, 2008 6.045 6.155 5.625 5.710 254,734 -0.45(-7.23%)
Jan 14, 2008 5.910 6.190 5.685 6.155 223,834 +0.23(+3.88%)
Jan 11, 2008 6.005 6.095 5.870 5.925 298,780 -0.17(-2.87%)
Jan 10, 2008 5.985 6.125 5.730 6.100 452,046 -0.03(-0.41%)
Jan 09, 2008 6.595 6.595 5.675 6.125 502,502 -0.47(-7.13%)
Jan 08, 2008 7.095 7.350 6.580 6.595 333,146 -0.57(-7.89%)
Jan 07, 2008 7.010 7.215 6.955 7.160 244,634 +0.21(+3.02%)
Jan 04, 2008 6.775 7.040 6.775 6.950 202,724 +0.07(+1.02%)
Jan 03, 2008 6.795 7.035 6.655 6.880 235,946 +0.08(+1.25%)
Jan 02, 2008 7.275 7.320 6.600 6.795 233,934 -0.59(-7.99%)
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.