G-III Apparel Gp (NQ: GIII )

34.49 USD +0.80 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.29 10.35 9.785 9.845 173,430 -0.44(-4.28%)
Sep 27, 2007 10.16 10.45 10.15 10.29 290,242 +0.21(+2.08%)
Sep 26, 2007 10.44 10.47 9.945 10.07 338,680 -0.21(-2.04%)
Sep 25, 2007 10.28 10.46 10.11 10.29 328,414 -0.06(-0.63%)
Sep 24, 2007 10.25 10.50 10.03 10.35 429,414 +0.20(+1.97%)
Sep 21, 2007 10.18 10.25 10.06 10.15 693,288 +0.04(+0.45%)
Sep 20, 2007 10.11 10.24 9.925 10.11 195,130 -0.01(-0.15%)
Sep 19, 2007 10.25 10.48 9.875 10.12 310,346 -0.12(-1.22%)
Sep 18, 2007 9.830 10.25 9.800 10.24 280,680 +0.45(+4.59%)
Sep 17, 2007 10.20 10.25 9.590 9.795 226,484 -0.40(-3.92%)
Sep 14, 2007 9.900 10.24 9.885 10.20 158,380 +0.20(+1.95%)
Sep 13, 2007 9.870 10.25 9.640 10.00 173,514 +0.14(+1.47%)
Sep 12, 2007 9.925 10.28 9.800 9.855 285,974 -0.13(-1.30%)
Sep 11, 2007 9.425 10.32 9.310 9.985 2,143,104 +1.43(+16.72%)
Sep 10, 2007 8.435 8.610 8.080 8.555 507,510 +0.15(+1.85%)
Sep 07, 2007 8.560 9.275 8.040 8.400 297,804 -0.31(-3.56%)
Sep 06, 2007 9.055 9.085 8.610 8.710 123,908 -0.33(-3.70%)
Sep 05, 2007 8.860 9.315 8.665 9.045 267,734 +0.09(+1.01%)
Sep 04, 2007 8.530 9.045 8.340 8.955 299,156 +0.38(+4.43%)
Aug 31, 2007 8.600 8.840 8.460 8.575 220,690 +0.14(+1.72%)
Aug 30, 2007 8.450 9.010 8.430 8.430 294,002 -0.12(-1.46%)
Aug 29, 2007 8.165 8.600 8.030 8.555 147,262 +0.46(+5.62%)
Aug 28, 2007 8.145 8.405 7.945 8.100 322,836 -0.11(-1.34%)
Aug 27, 2007 8.145 8.340 7.935 8.210 176,456 +0.07(+0.86%)
Aug 24, 2007 7.750 8.250 7.500 8.140 280,144 +0.35(+4.49%)
Aug 23, 2007 7.935 8.000 7.610 7.790 185,768 -0.09(-1.14%)
Aug 22, 2007 7.685 7.955 7.240 7.880 277,810 +0.40(+5.35%)
Aug 21, 2007 6.820 7.860 6.820 7.480 356,282 +0.65(+9.44%)
Aug 20, 2007 6.980 7.010 6.650 6.835 879,580 -0.11(-1.58%)
Aug 17, 2007 7.250 7.250 6.845 6.945 260,938 -0.05(-0.79%)
Aug 16, 2007 7.050 7.140 6.885 7.000 510,036 -0.08(-1.06%)
Aug 15, 2007 7.500 7.745 7.000 7.075 138,386 -0.45(-5.98%)
Aug 14, 2007 7.850 8.020 7.455 7.525 90,032 -0.35(-4.51%)
Aug 13, 2007 8.045 8.750 7.810 7.880 190,338 -0.16(-1.93%)
Aug 10, 2007 7.065 8.625 6.780 8.035 344,962 +0.86(+11.91%)
Aug 09, 2007 7.465 7.600 7.000 7.180 409,096 -0.39(-5.15%)
Aug 08, 2007 7.800 7.832 7.390 7.570 832,660 -0.19(-2.51%)
Aug 07, 2007 7.385 7.835 7.195 7.765 687,412 +0.33(+4.51%)
Aug 06, 2007 7.565 7.670 7.360 7.430 494,842 -0.18(-2.37%)
Aug 03, 2007 7.630 7.790 7.510 7.610 557,392 -0.14(-1.87%)
Aug 02, 2007 7.925 7.955 7.615 7.755 234,832 -0.14(-1.77%)
Aug 01, 2007 8.125 8.125 7.690 7.895 168,128 -0.17(-2.11%)
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%)
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.