G-III Apparel Gp (NQ: GIII )

27.80 USD -1.60 (-5.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.595 6.675 6.125 6.170 504,364 -0.29(-4.42%)
Jun 27, 2008 6.195 6.525 6.090 6.455 1,181,374 +0.22(+3.61%)
Jun 26, 2008 6.450 6.745 6.200 6.230 145,392 -0.31(-4.81%)
Jun 25, 2008 6.445 6.645 6.360 6.545 253,024 +0.12(+1.95%)
Jun 24, 2008 6.470 6.595 6.300 6.420 151,622 -0.11(-1.68%)
Jun 23, 2008 6.705 6.720 6.485 6.530 114,340 -0.16(-2.39%)
Jun 20, 2008 7.035 7.035 6.520 6.690 271,428 -0.38(-5.31%)
Jun 19, 2008 6.800 7.080 6.690 7.065 293,614 +0.26(+3.82%)
Jun 18, 2008 6.835 6.920 6.675 6.805 283,752 -0.08(-1.23%)
Jun 17, 2008 7.730 7.740 6.790 6.890 304,092 -0.84(-10.87%)
Jun 16, 2008 7.540 7.730 7.500 7.730 129,528 +0.17(+2.25%)
Jun 13, 2008 7.575 7.695 7.440 7.560 172,164 +0.07(+0.93%)
Jun 12, 2008 7.715 7.950 7.485 7.490 178,966 -0.12(-1.58%)
Jun 11, 2008 7.625 7.700 7.405 7.610 362,052 -0.04(-0.59%)
Jun 10, 2008 7.765 7.820 7.605 7.655 180,484 -0.05(-0.65%)
Jun 09, 2008 7.710 8.030 7.655 7.705 269,350 -0.00(-0.06%)
Jun 06, 2008 8.085 8.475 7.585 7.710 411,958 -0.62(-7.44%)
Jun 05, 2008 7.945 8.450 7.865 8.330 305,230 +0.38(+4.71%)
Jun 04, 2008 7.660 8.155 7.660 7.955 131,706 +0.28(+3.65%)
Jun 03, 2008 7.855 7.900 7.495 7.675 158,526 -0.13(-1.73%)
Jun 02, 2008 8.255 8.270 7.720 7.810 296,690 -0.49(-5.85%)
May 30, 2008 8.135 8.345 8.135 8.295 169,212 -0.04(-0.48%)
May 29, 2008 8.280 8.395 8.195 8.335 138,788 +0.02(+0.24%)
May 28, 2008 8.490 8.490 8.180 8.315 106,304 -0.16(-1.89%)
May 27, 2008 8.330 8.590 8.015 8.475 327,006 +0.17(+2.05%)
May 26, 2008 8.215 8.415 7.950 8.305 186,088 +0.00(+0.00%)
May 23, 2008 8.215 8.415 7.950 8.305 186,088 +0.04(+0.42%)
May 22, 2008 8.235 8.400 8.185 8.270 154,702 +0.04(+0.43%)
May 21, 2008 8.575 8.735 8.110 8.235 338,838 -0.25(-2.95%)
May 20, 2008 8.370 8.525 8.125 8.485 147,614 +0.06(+0.77%)
May 19, 2008 8.460 8.635 8.375 8.420 364,154 -0.06(-0.71%)
May 16, 2008 8.720 8.740 8.380 8.480 242,130 -0.19(-2.19%)
May 15, 2008 8.575 8.760 8.550 8.670 398,194 +0.10(+1.11%)
May 14, 2008 8.495 8.660 8.495 8.575 186,690 +0.09(+1.12%)
May 13, 2008 8.375 8.495 8.280 8.480 338,348 +0.11(+1.25%)
May 12, 2008 8.255 8.375 8.148 8.375 523,628 +0.12(+1.45%)
May 09, 2008 8.060 8.255 8.060 8.255 139,290 +0.13(+1.60%)
May 08, 2008 8.125 8.185 7.895 8.125 385,296 +0.03(+0.31%)
May 07, 2008 7.990 8.125 7.950 8.100 167,150 +0.12(+1.50%)
May 06, 2008 7.880 7.995 7.765 7.980 158,212 +0.06(+0.69%)
May 05, 2008 7.865 8.000 7.785 7.925 251,860 +0.06(+0.76%)
May 02, 2008 7.735 7.915 7.455 7.865 313,388 +0.22(+2.88%)
May 01, 2008 7.380 7.650 7.375 7.645 211,528 +0.27(+3.66%)
Apr 30, 2008 7.360 7.385 7.295 7.375 149,532 +0.05(+0.68%)
Apr 29, 2008 7.265 7.375 7.200 7.325 92,214 +0.08(+1.03%)
Apr 28, 2008 7.145 7.250 7.105 7.250 198,884 +0.11(+1.54%)
Apr 25, 2008 7.155 7.190 6.985 7.140 103,774 +0.01(+0.21%)
Apr 24, 2008 7.055 7.125 7.000 7.125 133,472 +0.10(+1.42%)
Apr 23, 2008 6.965 7.035 6.942 7.025 181,516 +0.09(+1.30%)
Apr 22, 2008 6.930 7.000 6.715 6.935 110,694 -0.04(-0.57%)
Apr 21, 2008 6.945 7.000 6.795 6.975 122,634 -0.03(-0.36%)
Apr 18, 2008 6.910 7.000 6.860 7.000 165,812 +0.26(+3.86%)
Apr 17, 2008 6.615 6.875 6.615 6.740 663,724 +0.08(+1.20%)
Apr 16, 2008 6.475 6.665 6.305 6.660 237,654 +0.25(+3.98%)
Apr 15, 2008 6.570 6.590 6.335 6.405 202,882 -0.13(-2.06%)
Apr 14, 2008 6.690 6.805 6.425 6.540 145,528 -0.19(-2.82%)
Apr 11, 2008 6.755 7.000 6.665 6.730 223,258 -0.24(-3.51%)
Apr 10, 2008 6.945 7.025 6.935 6.975 356,674 +0.03(+0.43%)
Apr 09, 2008 6.980 7.000 6.875 6.945 151,306 -0.04(-0.50%)
Apr 08, 2008 6.905 7.075 6.785 6.980 93,186 -0.02(-0.29%)
Apr 07, 2008 6.990 7.111 6.880 7.000 534,964 +0.05(+0.79%)
Apr 04, 2008 6.895 7.110 6.720 6.945 420,670 +0.09(+1.31%)
Apr 03, 2008 6.620 6.955 6.575 6.855 301,728 +0.19(+2.77%)
Apr 02, 2008 6.710 6.765 6.470 6.670 402,206 -0.06(-0.89%)
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.