G-III Apparel Gp (NQ: GIII )

29.46 USD +0.42 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.020 4.240 3.960 4.010 265,112 +0.03(+0.88%)
Apr 29, 2009 4.130 4.130 3.955 3.975 209,344 -0.13(-3.17%)
Apr 28, 2009 3.920 4.160 3.920 4.105 150,768 +0.14(+3.40%)
Apr 27, 2009 3.995 4.065 3.875 3.970 319,668 -0.09(-2.22%)
Apr 24, 2009 3.720 4.125 3.625 4.060 270,296 +0.30(+7.98%)
Apr 23, 2009 3.490 3.880 3.490 3.760 457,216 +0.28(+8.20%)
Apr 22, 2009 3.300 3.510 3.140 3.475 337,980 +0.14(+4.04%)
Apr 21, 2009 2.830 3.565 2.820 3.340 466,670 +0.50(+17.81%)
Apr 20, 2009 2.900 2.915 2.745 2.835 115,078 -0.14(-4.71%)
Apr 17, 2009 2.925 3.055 2.925 2.975 256,568 +0.06(+1.88%)
Apr 16, 2009 3.050 3.050 2.840 2.920 669,924 +0.04(+1.21%)
Apr 15, 2009 3.000 3.095 2.865 2.885 270,242 -0.16(-5.25%)
Apr 14, 2009 3.110 3.130 3.020 3.045 101,536 -0.12(-3.79%)
Apr 13, 2009 3.110 3.185 3.000 3.165 119,290 +0.01(+0.32%)
Apr 09, 2009 3.110 3.215 3.000 3.155 182,352 +0.12(+3.95%)
Apr 08, 2009 3.020 3.085 3.000 3.035 102,968 +0.06(+2.02%)
Apr 07, 2009 3.285 3.285 2.970 2.975 184,446 -0.36(-10.93%)
Apr 06, 2009 3.225 3.455 3.220 3.340 430,846 +0.08(+2.61%)
Apr 03, 2009 3.050 3.315 3.048 3.255 227,766 +0.19(+6.20%)
Apr 02, 2009 3.000 3.315 3.000 3.065 317,502 +0.12(+4.25%)
Apr 01, 2009 2.730 2.965 2.400 2.940 420,510 +0.18(+6.52%)
Mar 31, 2009 3.000 3.000 2.715 2.760 331,850 -0.16(-5.32%)
Mar 30, 2009 2.965 3.015 2.865 2.915 257,990 -0.29(-8.91%)
Mar 26, 2009 2.840 3.200 2.740 3.200 361,558 +0.41(+14.70%)
Mar 25, 2009 2.790 2.925 2.695 2.790 209,994 +0.02(+0.54%)
Mar 24, 2009 2.790 2.905 2.770 2.775 160,616 -0.04(-1.60%)
Mar 23, 2009 2.610 2.820 2.425 2.820 216,732 +0.40(+16.53%)
Mar 20, 2009 2.410 2.435 2.315 2.420 204,928 +0.04(+1.47%)
Mar 19, 2009 2.395 2.395 2.300 2.385 203,926 +0.01(+0.63%)
Mar 18, 2009 2.140 2.375 2.125 2.370 145,478 +0.23(+10.75%)
Mar 17, 2009 1.935 2.140 1.900 2.140 121,352 +0.20(+10.31%)
Mar 16, 2009 2.010 2.055 1.940 1.940 139,824 -0.05(-2.27%)
Mar 13, 2009 1.950 1.995 1.860 1.985 80,022 +0.04(+2.06%)
Mar 12, 2009 1.715 1.945 1.715 1.945 152,266 +0.23(+13.08%)
Mar 11, 2009 1.745 1.775 1.675 1.720 63,882 -0.02(-1.15%)
Mar 10, 2009 1.695 1.750 1.665 1.740 123,118 +0.09(+5.45%)
Mar 09, 2009 1.715 1.720 1.650 1.650 145,304 -0.09(-5.17%)
Mar 06, 2009 1.720 1.750 1.685 1.740 215,150 +0.02(+1.16%)
Mar 05, 2009 1.695 1.730 1.655 1.720 187,478 +0.00(+0.29%)
Mar 04, 2009 1.685 1.740 1.620 1.715 332,302 +0.06(+3.31%)
Mar 02, 2009 1.680 1.760 1.650 1.660 311,280 -0.04(-2.35%)
Feb 27, 2009 1.620 1.750 1.620 1.700 114,666 +0.04(+2.72%)
Feb 26, 2009 1.810 1.810 1.655 1.655 313,864 -0.14(-7.54%)
Feb 25, 2009 1.825 1.865 1.720 1.790 298,064 -0.01(-0.56%)
Feb 24, 2009 1.700 1.815 1.700 1.800 399,154 +0.12(+7.14%)
Feb 23, 2009 1.830 1.835 1.655 1.680 204,688 -0.10(-5.88%)
Feb 20, 2009 1.790 1.830 1.776 1.785 212,868 -0.02(-0.83%)
Feb 19, 2009 1.835 1.855 1.790 1.800 665,918 -0.04(-2.44%)
Feb 18, 2009 1.880 1.905 1.815 1.845 487,366 -0.02(-1.07%)
Feb 17, 2009 1.975 2.005 1.865 1.865 310,290 -0.15(-7.44%)
Feb 13, 2009 2.120 2.120 1.955 2.015 588,320 -0.09(-4.50%)
Feb 12, 2009 2.065 2.125 2.035 2.110 174,922 +0.03(+1.69%)
Feb 11, 2009 2.095 2.150 2.055 2.075 338,752 -0.05(-2.35%)
Feb 10, 2009 2.335 2.355 2.110 2.125 172,758 -0.21(-9.19%)
Feb 09, 2009 2.510 2.565 2.335 2.340 150,038 -0.13(-5.26%)
Feb 06, 2009 2.550 2.610 2.450 2.470 445,050 -0.03(-1.40%)
Feb 05, 2009 2.485 2.535 2.480 2.505 100,736 +0.01(+0.40%)
Feb 04, 2009 2.555 2.570 2.490 2.495 165,606 -0.03(-1.19%)
Feb 03, 2009 2.730 2.730 2.505 2.525 213,472 -0.18(-6.48%)
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.