G-III Apparel Gp (NQ: GIII )

32.81 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 7.705 7.805 7.115 7.385 132,274 -0.34(-4.40%)
Dec 28, 2007 7.570 7.865 7.400 7.725 134,668 +0.24(+3.21%)
Dec 27, 2007 8.275 8.285 7.435 7.485 252,640 -0.81(-9.76%)
Dec 26, 2007 8.015 8.320 7.725 8.295 162,208 +0.24(+2.98%)
Dec 24, 2007 7.815 8.175 7.720 8.055 98,906 +0.18(+2.35%)
Dec 21, 2007 7.385 8.640 7.175 7.870 685,554 +0.62(+8.55%)
Dec 20, 2007 6.980 7.250 6.810 7.250 124,374 +0.41(+5.92%)
Dec 19, 2007 6.590 6.900 6.525 6.845 172,258 +0.21(+3.24%)
Dec 18, 2007 6.685 6.695 6.445 6.630 242,426 +0.08(+1.14%)
Dec 17, 2007 6.970 7.000 6.535 6.555 299,268 -0.48(-6.76%)
Dec 14, 2007 7.095 7.190 6.950 7.030 136,194 -0.13(-1.88%)
Dec 13, 2007 7.395 7.395 6.895 7.165 159,130 -0.29(-3.83%)
Dec 12, 2007 7.490 7.621 7.170 7.450 188,132 +0.20(+2.69%)
Dec 11, 2007 7.500 7.600 7.170 7.255 287,280 -0.24(-3.14%)
Dec 10, 2007 7.125 7.500 7.125 7.490 162,822 +0.30(+4.17%)
Dec 07, 2007 7.010 7.245 6.820 7.190 178,088 +0.17(+2.42%)
Dec 06, 2007 6.945 7.150 6.800 7.020 333,130 -0.41(-5.52%)
Dec 05, 2007 7.195 7.450 7.050 7.430 299,574 +0.51(+7.37%)
Dec 04, 2007 7.275 7.275 6.915 6.920 180,174 -0.38(-5.21%)
Dec 03, 2007 7.080 7.335 7.080 7.300 183,486 +0.12(+1.60%)
Nov 30, 2007 7.360 7.510 7.179 7.185 166,222 -0.01(-0.14%)
Nov 29, 2007 7.180 7.285 7.085 7.195 146,438 -0.04(-0.55%)
Nov 28, 2007 7.000 7.515 6.855 7.235 275,054 +0.36(+5.16%)
Nov 27, 2007 6.550 6.925 6.525 6.880 173,384 +0.35(+5.36%)
Nov 26, 2007 6.170 6.950 6.100 6.530 382,992 +0.35(+5.66%)
Nov 23, 2007 6.125 6.330 6.050 6.180 229,398 +0.09(+1.56%)
Nov 21, 2007 6.330 6.330 5.970 6.085 208,586 -0.29(-4.55%)
Nov 20, 2007 6.690 6.720 6.250 6.375 213,630 -0.30(-4.57%)
Nov 19, 2007 6.940 6.940 6.525 6.680 378,716 -0.32(-4.57%)
Nov 16, 2007 6.975 7.065 6.745 7.000 225,084 +0.03(+0.36%)
Nov 15, 2007 7.150 7.150 6.790 6.975 197,942 -0.23(-3.13%)
Nov 14, 2007 7.545 7.660 7.060 7.200 251,600 -0.27(-3.68%)
Nov 13, 2007 6.780 7.590 6.775 7.475 323,802 +0.78(+11.73%)
Nov 12, 2007 7.275 7.390 6.590 6.690 465,070 -0.62(-8.48%)
Nov 09, 2007 7.125 7.585 6.940 7.310 307,550 +0.07(+0.97%)
Nov 08, 2007 7.120 7.315 6.770 7.240 233,602 +0.17(+2.40%)
Nov 07, 2007 6.715 7.095 6.645 7.070 463,680 +0.25(+3.59%)
Nov 06, 2007 7.170 7.170 6.660 6.825 470,260 -0.32(-4.48%)
Nov 05, 2007 7.205 7.285 6.850 7.145 327,352 -0.22(-2.92%)
Nov 02, 2007 7.640 7.645 7.150 7.360 298,818 -0.21(-2.77%)
Nov 01, 2007 8.015 8.085 7.505 7.570 273,564 -0.56(-6.95%)
Oct 31, 2007 8.480 8.490 8.090 8.135 172,984 -0.31(-3.73%)
Oct 30, 2007 8.165 8.575 7.905 8.450 300,914 +0.26(+3.24%)
Oct 29, 2007 8.370 8.550 8.140 8.185 278,146 -0.09(-1.15%)
Oct 26, 2007 8.475 8.475 8.115 8.280 198,680 -0.15(-1.78%)
Oct 25, 2007 8.540 8.880 8.310 8.430 186,604 -0.04(-0.53%)
Oct 24, 2007 8.785 8.900 8.310 8.475 278,896 -0.37(-4.18%)
Oct 23, 2007 9.135 9.135 8.655 8.845 138,968 -0.23(-2.59%)
Oct 22, 2007 9.175 9.235 8.790 9.080 184,200 -0.12(-1.30%)
Oct 19, 2007 9.710 9.710 9.140 9.200 376,486 -0.52(-5.35%)
Oct 18, 2007 9.965 9.965 9.520 9.720 269,458 -0.28(-2.80%)
Oct 17, 2007 10.12 10.19 9.900 10.00 268,274 -0.01(-0.10%)
Oct 16, 2007 9.815 10.12 9.765 10.01 132,960 +0.15(+1.52%)
Oct 15, 2007 9.935 10.12 9.765 9.860 265,740 -0.03(-0.30%)
Oct 12, 2007 10.05 10.05 9.765 9.890 335,016 -0.18(-1.84%)
Oct 11, 2007 10.22 10.30 9.865 10.07 327,410 -0.13(-1.27%)
Oct 10, 2007 9.840 10.21 9.840 10.21 195,232 +0.37(+3.71%)
Oct 09, 2007 9.800 9.950 9.550 9.840 249,724 +0.11(+1.08%)
Oct 08, 2007 9.895 9.895 9.555 9.735 184,408 -0.16(-1.62%)
Oct 05, 2007 9.795 10.05 9.740 9.895 173,918 +0.18(+1.91%)
Oct 04, 2007 9.675 9.975 9.490 9.710 190,360 +0.12(+1.20%)
Oct 03, 2007 9.885 10.30 9.590 9.595 223,192 -0.36(-3.62%)
Oct 02, 2007 10.25 10.44 9.945 9.955 293,056 -0.28(-2.74%)
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.