G-III Apparel Gp (NQ: GIII )

28.43 USD +0.26 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 8.320 8.335 8.055 8.065 211,766 -0.19(-2.24%)
Jul 30, 2007 7.770 8.355 7.565 8.250 362,964 +0.45(+5.70%)
Jul 27, 2007 8.360 8.360 7.697 7.805 433,262 -0.57(-6.81%)
Jul 26, 2007 8.485 8.600 8.210 8.375 585,574 -0.24(-2.79%)
Jul 25, 2007 8.710 8.710 8.590 8.615 350,080 -0.01(-0.12%)
Jul 24, 2007 8.505 9.120 8.500 8.625 225,018 -0.02(-0.17%)
Jul 23, 2007 8.600 8.850 8.590 8.640 148,792 +0.08(+0.88%)
Jul 20, 2007 8.805 8.925 8.495 8.565 195,384 -0.26(-2.95%)
Jul 19, 2007 8.705 8.900 8.550 8.825 90,348 +0.19(+2.26%)
Jul 18, 2007 8.690 8.735 8.425 8.630 155,712 -0.10(-1.15%)
Jul 17, 2007 8.760 8.845 8.705 8.730 215,652 -0.03(-0.34%)
Jul 16, 2007 8.825 8.840 8.715 8.760 202,410 -0.04(-0.45%)
Jul 13, 2007 8.725 8.850 8.725 8.800 465,092 +0.09(+1.03%)
Jul 12, 2007 8.550 8.725 8.515 8.710 814,560 +0.21(+2.47%)
Jul 11, 2007 8.385 8.530 8.370 8.500 513,272 +0.09(+1.07%)
Jul 10, 2007 8.445 8.560 8.265 8.410 396,640 -0.09(-1.06%)
Jul 09, 2007 8.485 8.570 8.375 8.500 450,892 +0.01(+0.06%)
Jul 06, 2007 8.320 8.495 8.315 8.495 220,430 +0.13(+1.61%)
Jul 05, 2007 8.360 8.425 8.295 8.360 178,400 +0.02(+0.30%)
Jul 03, 2007 8.335 8.365 8.150 8.335 173,062 -0.00(-0.06%)
Jul 02, 2007 8.015 8.415 7.895 8.340 561,054 +0.45(+5.64%)
Jun 29, 2007 8.065 8.105 7.895 7.895 422,884 -0.07(-0.82%)
Jun 28, 2007 8.070 8.145 7.880 7.960 422,822 -0.16(-1.91%)
Jun 27, 2007 8.000 8.160 7.900 8.115 213,274 +0.02(+0.25%)
Jun 26, 2007 8.025 8.240 7.970 8.095 437,826 +0.13(+1.57%)
Jun 25, 2007 8.195 8.255 7.930 7.970 490,674 -0.16(-1.91%)
Jun 22, 2007 8.265 8.420 8.000 8.125 3,235,148 -0.16(-1.99%)
Jun 21, 2007 8.485 8.500 8.100 8.290 344,246 -0.19(-2.24%)
Jun 20, 2007 8.505 8.635 8.435 8.480 374,400 +0.04(+0.53%)
Jun 19, 2007 8.510 8.755 8.410 8.435 429,600 -0.09(-1.06%)
Jun 18, 2007 8.640 8.785 8.455 8.525 342,600 -0.06(-0.70%)
Jun 15, 2007 8.780 8.780 8.560 8.585 287,400 -0.14(-1.66%)
Jun 14, 2007 8.945 8.945 8.675 8.730 112,600 -0.24(-2.68%)
Jun 13, 2007 8.790 9.125 8.761 8.970 111,400 +0.18(+2.05%)
Jun 12, 2007 9.110 9.110 8.780 8.790 207,400 -0.40(-4.30%)
Jun 11, 2007 9.330 9.340 8.955 9.185 107,582 -0.13(-1.40%)
Jun 08, 2007 9.300 9.500 8.860 9.315 354,986 +0.29(+3.16%)
Jun 07, 2007 9.705 9.720 8.580 9.030 753,494 -1.32(-12.75%)
Jun 06, 2007 10.24 10.42 10.08 10.35 190,188 +0.01(+0.10%)
Jun 05, 2007 11.00 11.00 10.28 10.34 177,628 -0.65(-5.96%)
Jun 04, 2007 10.88 11.00 10.54 10.99 227,906 +0.11(+1.06%)
Jun 01, 2007 10.43 10.95 10.24 10.88 248,224 +0.51(+4.87%)
May 31, 2007 9.450 10.53 9.450 10.38 243,670 +0.99(+10.55%)
May 30, 2007 9.375 9.465 9.220 9.385 561,622 +0.01(+0.11%)
May 29, 2007 9.470 9.595 9.335 9.375 135,452 -0.11(-1.11%)
May 25, 2007 9.335 9.640 9.335 9.480 196,386 +0.24(+2.54%)
May 24, 2007 9.515 9.540 9.085 9.245 229,798 -0.26(-2.68%)
May 23, 2007 9.690 9.785 9.465 9.500 107,230 -0.21(-2.16%)
May 22, 2007 9.720 9.750 9.480 9.710 60,264 +0.03(+0.31%)
May 21, 2007 9.625 9.735 9.540 9.680 81,462 +0.05(+0.57%)
May 18, 2007 9.350 9.840 9.350 9.625 252,850 +0.27(+2.89%)
May 17, 2007 9.085 9.500 9.030 9.355 101,850 +0.28(+3.03%)
May 16, 2007 8.950 9.175 8.950 9.080 88,358 +0.12(+1.40%)
May 15, 2007 8.995 9.160 8.850 8.955 119,586 +0.08(+0.90%)
May 14, 2007 8.900 8.960 8.850 8.875 62,760 +0.04(+0.40%)
May 11, 2007 8.980 9.000 8.810 8.840 75,220 -0.07(-0.84%)
May 10, 2007 9.125 9.180 8.860 8.915 189,820 -0.14(-1.55%)
May 09, 2007 8.765 9.200 8.735 9.055 953,536 +0.21(+2.43%)
May 08, 2007 8.890 8.930 8.730 8.840 93,826 -0.06(-0.73%)
May 07, 2007 8.935 8.983 8.850 8.905 226,220 -0.07(-0.72%)
May 04, 2007 9.155 9.400 8.890 8.970 187,676 -0.14(-1.54%)
May 03, 2007 8.700 9.145 8.700 9.110 139,988 +0.38(+4.41%)
May 02, 2007 8.815 8.815 8.625 8.725 179,450 -0.07(-0.80%)
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.