G-III Apparel Gp (NQ: GIII )

16.34 +0.24 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 18.90 21.06 18.90 20.75 121,835 +1.98(+10.55%)
May 30, 2007 18.75 18.93 18.44 18.77 280,811 +0.02(+0.11%)
May 29, 2007 18.94 19.19 18.67 18.75 67,726 -0.21(-1.11%)
May 25, 2007 18.67 19.28 18.67 18.96 98,193 +0.47(+2.54%)
May 24, 2007 19.03 19.08 18.17 18.49 114,899 -0.51(-2.68%)
May 23, 2007 19.38 19.57 18.93 19.00 53,615 -0.42(-2.16%)
May 22, 2007 19.44 19.50 18.96 19.42 30,132 +0.06(+0.31%)
May 21, 2007 19.25 19.47 19.08 19.36 40,731 +0.11(+0.57%)
May 18, 2007 18.70 19.68 18.70 19.25 126,425 +0.54(+2.89%)
May 17, 2007 18.17 19.00 18.06 18.71 50,925 +0.55(+3.03%)
May 16, 2007 17.90 18.35 17.90 18.16 44,179 +0.25(+1.40%)
May 15, 2007 17.99 18.32 17.70 17.91 59,793 +0.16(+0.90%)
May 14, 2007 17.80 17.92 17.70 17.75 31,380 +0.07(+0.40%)
May 11, 2007 17.96 18.00 17.62 17.68 37,610 -0.15(-0.84%)
May 10, 2007 18.25 18.36 17.72 17.83 94,910 -0.28(-1.55%)
May 09, 2007 17.53 18.40 17.47 18.11 476,768 +0.43(+2.43%)
May 08, 2007 17.78 17.86 17.46 17.68 46,913 -0.13(-0.73%)
May 07, 2007 17.87 17.97 17.70 17.81 113,110 -0.13(-0.72%)
May 04, 2007 18.31 18.80 17.78 17.94 93,838 -0.28(-1.54%)
May 03, 2007 17.40 18.29 17.40 18.22 69,994 +0.77(+4.41%)
May 02, 2007 17.63 17.63 17.25 17.45 89,725 -0.14(-0.80%)
May 01, 2007 17.67 17.93 17.35 17.59 76,151 -0.08(-0.45%)
Apr 30, 2007 17.48 18.05 17.40 17.67 123,619 +0.20(+1.14%)
Apr 27, 2007 17.50 17.66 17.31 17.47 67,790 -0.04(-0.23%)
Apr 26, 2007 17.97 17.97 17.29 17.51 261,807 -0.15(-0.85%)
Apr 25, 2007 18.19 18.28 17.46 17.66 192,377 -0.49(-2.70%)
Apr 24, 2007 18.37 18.61 17.98 18.15 55,315 -0.25(-1.36%)
Apr 23, 2007 18.27 18.56 18.20 18.40 82,081 +0.03(+0.16%)
Apr 20, 2007 19.01 19.18 18.15 18.37 108,747 -0.39(-2.08%)
Apr 19, 2007 19.57 19.60 18.55 18.76 65,624 -0.85(-4.33%)
Apr 18, 2007 20.27 20.44 19.57 19.61 226,217 -0.69(-3.40%)
Apr 17, 2007 19.60 20.34 19.60 20.30 208,123 +0.80(+4.10%)
Apr 16, 2007 19.15 19.79 18.96 19.50 88,992 +0.50(+2.63%)
Apr 13, 2007 18.17 19.06 18.16 19.00 75,778 +0.76(+4.17%)
Apr 12, 2007 17.91 18.35 17.64 18.24 60,306 +0.20(+1.11%)
Apr 11, 2007 17.38 18.44 17.38 18.04 152,008 +0.74(+4.28%)
Apr 10, 2007 17.89 18.15 17.17 17.30 191,472 -0.59(-3.30%)
Apr 09, 2007 18.15 18.17 17.79 17.89 48,827 -0.14(-0.78%)
Apr 05, 2007 18.24 18.29 17.83 18.03 85,947 -0.29(-1.58%)
Apr 04, 2007 18.80 18.80 18.00 18.32 238,046 -0.52(-2.76%)
Apr 03, 2007 19.11 19.33 18.76 18.84 228,601 -0.26(-1.36%)
Apr 02, 2007 19.00 19.19 18.34 19.10 152,426 +0.05(+0.26%)
Mar 30, 2007 19.13 19.64 18.93 19.05 184,957 +0.05(+0.26%)
Mar 29, 2007 19.64 19.72 18.91 19.00 84,127 -0.54(-2.76%)
Mar 28, 2007 19.50 19.75 19.43 19.54 144,887 -0.04(-0.20%)
Mar 27, 2007 19.50 19.89 19.43 19.58 90,181 +0.03(+0.15%)
Mar 26, 2007 20.05 20.37 19.50 19.55 137,574 -0.46(-2.30%)
Mar 23, 2007 20.10 20.74 20.00 20.01 315,356 +0.14(+0.70%)
Mar 22, 2007 19.80 19.95 19.65 19.87 84,099 +0.02(+0.10%)
Mar 21, 2007 19.73 19.85 19.46 19.85 97,977 +0.05(+0.25%)
Mar 20, 2007 20.00 20.00 19.63 19.80 76,740 +0.10(+0.51%)
Mar 19, 2007 19.70 20.00 19.59 19.70 65,615 +0.10(+0.51%)
Mar 16, 2007 19.51 19.73 19.46 19.60 33,588 +0.03(+0.15%)
Mar 15, 2007 19.15 19.66 19.00 19.57 150,588 +0.42(+2.19%)
Mar 14, 2007 19.25 19.73 18.94 19.15 216,069 -0.34(-1.74%)
Mar 13, 2007 20.04 20.09 19.40 19.49 223,606 -0.55(-2.74%)
Mar 12, 2007 20.02 20.17 19.90 20.04 291,334 +0.04(+0.20%)
Mar 09, 2007 20.69 20.69 19.94 20.00 901,623 -0.90(-4.31%)
Mar 08, 2007 21.54 22.04 20.75 20.90 100,374 -0.71(-3.29%)
Mar 07, 2007 21.23 21.77 20.44 21.61 160,127 +0.39(+1.84%)
Mar 06, 2007 19.78 21.83 19.78 21.22 138,644 +1.41(+7.12%)
Mar 05, 2007 20.39 20.39 19.57 19.81 88,251 -0.64(-3.13%)
Mar 02, 2007 21.27 21.27 20.40 20.45 93,956 -0.84(-3.95%)
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.