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 (%)
Jul 31, 2007 16.64 16.67 16.11 16.13 105,883 -0.37(-2.24%)
Jul 30, 2007 15.54 16.71 15.13 16.50 181,482 +0.89(+5.70%)
Jul 27, 2007 16.72 16.72 15.39 15.61 216,631 -1.14(-6.81%)
Jul 26, 2007 16.97 17.20 16.42 16.75 292,787 -0.48(-2.79%)
Jul 25, 2007 17.42 17.42 17.18 17.23 175,040 -0.02(-0.12%)
Jul 24, 2007 17.01 18.24 17.00 17.25 112,509 -0.03(-0.17%)
Jul 23, 2007 17.20 17.70 17.18 17.28 74,396 +0.15(+0.88%)
Jul 20, 2007 17.61 17.85 16.99 17.13 97,692 -0.52(-2.95%)
Jul 19, 2007 17.41 17.80 17.10 17.65 45,174 +0.39(+2.26%)
Jul 18, 2007 17.38 17.47 16.85 17.26 77,856 -0.20(-1.15%)
Jul 17, 2007 17.52 17.69 17.41 17.46 107,826 -0.06(-0.34%)
Jul 16, 2007 17.65 17.68 17.43 17.52 101,205 -0.08(-0.45%)
Jul 13, 2007 17.45 17.70 17.45 17.60 232,546 +0.18(+1.03%)
Jul 12, 2007 17.10 17.45 17.03 17.42 407,280 +0.42(+2.47%)
Jul 11, 2007 16.77 17.06 16.74 17.00 256,636 +0.18(+1.07%)
Jul 10, 2007 16.89 17.12 16.53 16.82 198,320 -0.18(-1.06%)
Jul 09, 2007 16.97 17.14 16.75 17.00 225,446 +0.01(+0.06%)
Jul 06, 2007 16.64 16.99 16.63 16.99 110,215 +0.27(+1.61%)
Jul 05, 2007 16.72 16.85 16.59 16.72 89,200 +0.05(+0.30%)
Jul 03, 2007 16.67 16.73 16.30 16.67 86,531 -0.01(-0.06%)
Jul 02, 2007 16.03 16.83 15.79 16.68 280,527 +0.89(+5.64%)
Jun 29, 2007 16.13 16.21 15.79 15.79 211,442 -0.13(-0.82%)
Jun 28, 2007 16.14 16.29 15.76 15.92 211,411 -0.31(-1.91%)
Jun 27, 2007 16.00 16.32 15.80 16.23 106,637 +0.04(+0.25%)
Jun 26, 2007 16.05 16.48 15.94 16.19 218,913 +0.25(+1.57%)
Jun 25, 2007 16.39 16.51 15.86 15.94 245,337 -0.31(-1.91%)
Jun 22, 2007 16.53 16.84 16.00 16.25 1,617,574 -0.33(-1.99%)
Jun 21, 2007 16.97 17.00 16.20 16.58 172,123 -0.38(-2.24%)
Jun 20, 2007 17.01 17.27 16.87 16.96 187,200 +0.09(+0.53%)
Jun 19, 2007 17.02 17.51 16.82 16.87 214,800 -0.18(-1.06%)
Jun 18, 2007 17.28 17.57 16.91 17.05 171,300 -0.12(-0.70%)
Jun 15, 2007 17.56 17.56 17.12 17.17 143,700 -0.29(-1.66%)
Jun 14, 2007 17.89 17.89 17.35 17.46 56,300 -0.48(-2.68%)
Jun 13, 2007 17.58 18.25 17.52 17.94 55,700 +0.36(+2.05%)
Jun 12, 2007 18.22 18.22 17.56 17.58 103,700 -0.79(-4.30%)
Jun 11, 2007 18.66 18.68 17.91 18.37 53,791 -0.26(-1.40%)
Jun 08, 2007 18.60 19.00 17.72 18.63 177,493 +0.57(+3.16%)
Jun 07, 2007 19.41 19.44 17.16 18.06 376,747 -2.64(-12.75%)
Jun 06, 2007 20.48 20.84 20.16 20.70 95,094 +0.02(+0.10%)
Jun 05, 2007 22.00 22.00 20.55 20.68 88,814 -1.31(-5.96%)
Jun 04, 2007 21.76 22.00 21.07 21.99 113,953 +0.23(+1.06%)
Jun 01, 2007 20.86 21.90 20.48 21.76 124,112 +1.01(+4.87%)
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%)
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.