G-III Apparel Gp (NQ: GIII )

28.29 USD +0.11 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.315 9.420 8.795 9.355 252,972 +0.03(+0.32%)
Sep 29, 2008 9.500 9.615 9.095 9.325 244,860 -0.11(-1.11%)
Sep 26, 2008 9.500 9.500 9.193 9.430 241,814 -0.29(-2.98%)
Sep 25, 2008 9.135 9.840 9.125 9.720 288,022 +0.57(+6.17%)
Sep 24, 2008 9.420 9.555 9.145 9.155 165,352 -0.23(-2.45%)
Sep 23, 2008 9.745 9.770 9.370 9.385 225,538 -0.26(-2.70%)
Sep 22, 2008 9.900 9.900 9.450 9.645 262,300 -0.30(-3.07%)
Sep 19, 2008 9.850 11.50 9.850 9.950 814,864 +0.31(+3.27%)
Sep 18, 2008 9.750 9.750 9.350 9.635 812,708 +0.07(+0.73%)
Sep 17, 2008 9.420 9.715 9.415 9.565 540,156 +0.04(+0.47%)
Sep 16, 2008 9.640 9.865 9.300 9.520 832,338 +0.01(+0.11%)
Sep 15, 2008 9.460 9.640 9.220 9.510 456,836 -0.02(-0.21%)
Sep 12, 2008 9.880 9.880 9.345 9.530 417,186 -0.40(-4.03%)
Sep 11, 2008 9.885 10.00 9.634 9.930 648,810 -0.12(-1.19%)
Sep 10, 2008 9.005 10.15 9.000 10.05 925,238 +1.05(+11.67%)
Sep 09, 2008 9.215 9.335 9.000 9.000 1,080,748 -0.04(-0.44%)
Sep 08, 2008 9.350 9.350 8.745 9.040 290,432 +0.10(+1.12%)
Sep 05, 2008 8.935 9.055 8.655 8.940 224,236 -0.07(-0.72%)
Sep 04, 2008 9.420 9.530 8.730 9.005 467,844 -0.47(-5.01%)
Sep 03, 2008 9.330 9.748 9.295 9.480 280,404 +0.23(+2.49%)
Sep 02, 2008 9.505 10.00 9.175 9.250 280,834 -0.01(-0.05%)
Aug 29, 2008 9.215 9.550 9.120 9.255 147,260 -0.03(-0.38%)
Aug 28, 2008 8.975 9.300 8.855 9.290 250,214 +0.33(+3.74%)
Aug 27, 2008 8.500 8.995 8.500 8.955 253,754 +0.43(+5.04%)
Aug 26, 2008 8.625 8.625 8.395 8.525 267,906 -0.08(-0.99%)
Aug 25, 2008 8.545 8.635 8.425 8.610 186,774 +0.04(+0.41%)
Aug 22, 2008 8.375 8.620 8.330 8.575 230,304 +0.25(+3.00%)
Aug 21, 2008 7.935 8.365 7.895 8.325 174,310 +0.31(+3.87%)
Aug 20, 2008 7.570 8.085 7.570 8.015 559,860 +0.57(+7.58%)
Aug 19, 2008 7.630 7.799 7.205 7.450 241,564 -0.25(-3.31%)
Aug 18, 2008 8.075 8.180 7.595 7.705 134,910 -0.37(-4.52%)
Aug 15, 2008 8.335 8.745 7.950 8.070 107,670 -0.12(-1.47%)
Aug 14, 2008 7.775 8.375 7.775 8.190 77,986 +0.34(+4.33%)
Aug 13, 2008 7.925 8.085 7.630 7.850 181,842 -0.10(-1.26%)
Aug 12, 2008 8.445 8.445 7.740 7.950 144,750 -0.56(-6.53%)
Aug 11, 2008 7.755 8.595 7.740 8.505 143,264 +0.74(+9.46%)
Aug 08, 2008 7.825 7.945 6.890 7.770 405,314 -0.08(-1.02%)
Aug 07, 2008 8.200 8.235 7.780 7.850 117,926 -0.38(-4.68%)
Aug 06, 2008 8.010 8.245 7.835 8.235 86,910 +0.21(+2.62%)
Aug 05, 2008 7.680 8.035 7.680 8.025 104,082 +0.42(+5.52%)
Aug 04, 2008 7.750 7.800 7.570 7.605 222,058 -0.16(-2.06%)
Aug 01, 2008 8.070 8.125 7.685 7.765 197,694 -0.25(-3.12%)
Jul 31, 2008 7.900 8.135 7.500 8.015 126,216 +0.02(+0.25%)
Jul 30, 2008 8.055 8.305 7.815 7.995 86,218 +0.03(+0.31%)
Jul 29, 2008 7.970 8.070 7.695 7.970 134,432 +0.23(+3.04%)
Jul 28, 2008 8.305 8.505 7.695 7.735 316,274 -0.59(-7.09%)
Jul 25, 2008 8.265 8.510 8.210 8.325 127,020 +0.12(+1.46%)
Jul 24, 2008 8.410 8.625 8.155 8.205 135,882 -0.18(-2.15%)
Jul 23, 2008 8.365 9.025 8.150 8.385 342,244 -0.42(-4.77%)
Jul 22, 2008 7.680 8.815 7.665 8.805 287,312 +1.00(+12.74%)
Jul 21, 2008 7.650 7.940 7.650 7.810 186,222 +0.26(+3.44%)
Jul 18, 2008 7.295 7.645 7.260 7.550 239,212 +0.20(+2.72%)
Jul 17, 2008 7.005 7.350 7.005 7.350 163,976 +0.42(+6.14%)
Jul 16, 2008 6.810 7.075 6.670 6.925 327,548 +0.16(+2.29%)
Jul 15, 2008 6.640 6.965 6.585 6.770 129,916 +0.06(+0.89%)
Jul 14, 2008 6.855 6.855 6.365 6.710 125,358 -0.05(-0.81%)
Jul 11, 2008 6.610 7.055 6.500 6.765 238,986 +0.11(+1.65%)
Jul 10, 2008 6.800 7.060 6.560 6.655 237,478 -0.13(-1.99%)
Jul 09, 2008 6.415 6.930 6.325 6.790 472,138 +0.65(+10.50%)
Jul 08, 2008 5.890 6.215 5.810 6.145 226,638 +0.24(+4.15%)
Jul 07, 2008 5.980 6.055 5.825 5.900 278,692 -0.05(-0.84%)
Jul 04, 2008 5.990 6.100 5.840 5.950 90,646 +0.00(+0.00%)
Jul 03, 2008 5.990 6.100 5.840 5.950 90,646 -0.01(-0.25%)
Jul 02, 2008 6.060 6.290 5.925 5.965 203,624 -0.12(-1.97%)
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.