G-III Apparel Gp (NQ: GIII )

31.38 USD -0.64 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 10.18 10.56 10.01 10.40 157,986 +0.19(+1.81%)
Feb 27, 2007 10.54 10.54 10.00 10.21 213,718 -0.41(-3.86%)
Feb 26, 2007 10.50 10.87 10.25 10.62 320,610 -0.26(-2.39%)
Feb 23, 2007 11.30 11.30 10.72 10.88 279,798 -0.48(-4.27%)
Feb 22, 2007 12.81 12.90 11.23 11.37 538,098 -1.82(-13.77%)
Feb 21, 2007 12.80 13.37 12.62 13.19 129,840 +0.41(+3.17%)
Feb 20, 2007 12.45 12.80 12.35 12.78 140,744 +0.42(+3.44%)
Feb 16, 2007 12.47 12.79 12.16 12.36 82,200 -0.04(-0.36%)
Feb 15, 2007 12.35 12.76 12.26 12.40 134,346 +0.07(+0.57%)
Feb 14, 2007 12.14 12.35 12.01 12.33 77,508 +0.14(+1.19%)
Feb 13, 2007 12.34 12.40 11.88 12.19 100,000 -0.19(-1.54%)
Feb 12, 2007 12.50 12.50 12.25 12.38 84,628 -0.12(-1.00%)
Feb 09, 2007 12.75 12.75 12.46 12.50 177,518 -0.05(-0.40%)
Feb 08, 2007 12.40 12.71 12.26 12.55 320,222 +0.16(+1.25%)
Feb 07, 2007 12.01 12.50 11.85 12.39 203,722 +0.49(+4.12%)
Feb 06, 2007 11.87 12.07 11.79 11.90 352,202 +0.13(+1.15%)
Feb 05, 2007 11.33 11.88 11.18 11.77 238,812 +0.44(+3.88%)
Feb 02, 2007 11.00 11.45 10.88 11.33 227,652 +0.41(+3.75%)
Feb 01, 2007 11.01 11.09 10.76 10.92 129,328 +0.07(+0.65%)
Jan 31, 2007 10.99 11.07 10.84 10.85 84,038 -0.16(-1.41%)
Jan 30, 2007 11.07 11.10 10.96 11.01 118,286 +0.02(+0.14%)
Jan 29, 2007 11.10 11.12 10.61 10.99 207,474 +0.05(+0.50%)
Jan 26, 2007 10.84 11.07 10.50 10.94 132,132 +0.20(+1.82%)
Jan 25, 2007 10.95 11.12 10.64 10.74 141,408 -0.18(-1.65%)
Jan 24, 2007 10.14 10.95 10.14 10.92 183,138 +0.60(+5.81%)
Jan 23, 2007 10.85 10.85 9.750 10.32 469,666 -0.61(-5.54%)
Jan 22, 2007 11.30 11.30 10.86 10.93 239,990 -0.36(-3.23%)
Jan 19, 2007 10.97 11.29 10.75 11.29 126,206 +0.25(+2.26%)
Jan 18, 2007 11.09 11.32 10.76 11.04 207,252 -0.09(-0.76%)
Jan 17, 2007 11.00 11.47 10.93 11.12 385,244 +0.15(+1.37%)
Jan 16, 2007 10.84 11.00 10.51 10.97 340,542 +0.50(+4.77%)
Jan 12, 2007 10.62 10.75 10.42 10.47 137,414 -0.08(-0.71%)
Jan 11, 2007 10.10 10.76 10.10 10.55 294,394 +0.48(+4.71%)
Jan 10, 2007 9.725 10.10 9.672 10.07 128,722 +0.32(+3.33%)
Jan 09, 2007 10.03 10.10 9.650 9.750 146,956 -0.22(-2.21%)
Jan 08, 2007 9.745 10.05 9.745 9.970 221,086 +0.05(+0.50%)
Jan 05, 2007 9.825 10.00 9.760 9.920 200,438 +0.04(+0.35%)
Jan 04, 2007 9.625 9.935 9.500 9.885 246,648 +0.17(+1.75%)
Jan 03, 2007 10.13 10.15 9.575 9.715 401,046 +0.30(+3.19%)
Dec 29, 2006 9.505 9.725 9.250 9.415 154,910 -0.09(-0.89%)
Dec 28, 2006 10.31 10.31 9.255 9.500 418,400 -0.87(-8.39%)
Dec 27, 2006 10.51 10.60 10.13 10.37 340,864 -0.13(-1.24%)
Dec 26, 2006 10.69 10.87 10.43 10.50 528,444 -0.01(-0.10%)
Dec 22, 2006 10.52 10.63 10.07 10.51 230,756 -0.01(-0.10%)
Dec 21, 2006 10.56 10.62 10.21 10.52 101,398 -0.03(-0.28%)
Dec 20, 2006 10.75 10.84 10.53 10.55 137,692 -0.08(-0.80%)
Dec 19, 2006 10.00 10.91 10.00 10.63 113,764 +0.58(+5.77%)
Dec 18, 2006 10.88 10.95 9.810 10.05 297,720 -0.73(-6.81%)
Dec 15, 2006 10.75 11.12 10.47 10.79 96,202 +0.04(+0.37%)
Dec 14, 2006 10.96 11.00 10.61 10.75 600,838 -0.21(-1.92%)
Dec 13, 2006 11.25 11.25 10.70 10.96 302,356 -0.03(-0.32%)
Dec 12, 2006 10.38 11.00 10.20 10.99 197,454 +0.57(+5.47%)
Dec 11, 2006 10.35 10.45 10.11 10.43 357,418 -0.04(-0.33%)
Dec 08, 2006 10.60 10.60 10.44 10.46 161,840 -0.01(-0.10%)
Dec 07, 2006 11.00 11.25 10.28 10.47 503,092 +1.25(+13.50%)
Dec 06, 2006 9.160 9.365 8.910 9.225 200,696 +0.15(+1.65%)
Dec 05, 2006 8.750 9.125 7.490 9.075 153,518 +0.32(+3.71%)
Dec 04, 2006 7.585 8.875 7.400 8.750 175,464 +1.15(+15.13%)
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.