G-III Apparel Gp (NQ: GIII )

21.42 -0.09 (-0.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.49 15.50 14.99 15.11 83,225 +0.06(+0.40%)
Oct 30, 2006 14.90 15.20 14.78 15.05 47,632 -0.05(-0.33%)
Oct 27, 2006 15.20 15.25 14.64 15.10 48,753 +0.00(+0.00%)
Oct 26, 2006 13.67 15.30 13.40 15.10 115,398 +1.63(+12.10%)
Oct 25, 2006 13.17 13.47 13.10 13.47 69,262 +0.30(+2.28%)
Oct 24, 2006 12.93 13.17 12.87 13.17 30,342 +0.12(+0.92%)
Oct 23, 2006 12.84 13.05 12.84 13.05 26,200 +0.43(+3.41%)
Oct 20, 2006 13.05 13.05 12.60 12.62 21,821 -0.43(-3.30%)
Oct 19, 2006 12.89 13.05 12.89 13.05 28,902 -0.10(-0.76%)
Oct 18, 2006 13.30 13.30 12.85 13.15 16,181 +0.17(+1.31%)
Oct 17, 2006 12.80 12.98 12.80 12.98 26,488 -0.12(-0.92%)
Oct 16, 2006 13.18 13.18 12.93 13.10 13,962 +0.19(+1.47%)
Oct 13, 2006 12.99 13.00 12.85 12.91 29,076 -0.03(-0.23%)
Oct 12, 2006 12.99 13.29 12.69 12.94 86,289 -0.05(-0.38%)
Oct 11, 2006 12.31 12.99 12.25 12.99 80,595 +0.68(+5.52%)
Oct 10, 2006 12.06 12.40 12.00 12.31 10,627 +0.15(+1.23%)
Oct 09, 2006 11.86 12.18 11.77 12.16 20,677 +0.36(+3.05%)
Oct 06, 2006 11.19 11.90 11.19 11.80 18,064 +0.60(+5.36%)
Oct 05, 2006 11.40 11.40 11.15 11.20 1,217 -0.16(-1.41%)
Oct 04, 2006 11.23 11.47 11.22 11.36 7,314 +0.34(+3.09%)
Oct 03, 2006 11.76 11.76 10.99 11.02 13,380 -0.47(-4.09%)
Oct 02, 2006 11.24 11.76 11.13 11.49 6,173 +0.27(+2.41%)
Sep 29, 2006 11.05 11.94 11.05 11.22 36,778 +0.24(+2.19%)
Sep 28, 2006 11.03 11.04 10.90 10.98 7,897 +0.08(+0.73%)
Sep 27, 2006 11.15 11.19 10.90 10.90 22,354 -0.37(-3.28%)
Sep 26, 2006 11.45 11.93 11.20 11.27 9,291 -0.33(-2.84%)
Sep 25, 2006 11.49 11.95 11.49 11.60 13,152 -0.10(-0.85%)
Sep 22, 2006 12.10 12.10 11.53 11.70 4,060 -0.45(-3.70%)
Sep 21, 2006 11.30 12.20 11.26 12.15 38,963 +0.93(+8.29%)
Sep 20, 2006 11.26 11.72 11.09 11.22 15,930 -0.31(-2.69%)
Sep 19, 2006 11.36 11.95 11.36 11.53 40,002 -0.44(-3.68%)
Sep 18, 2006 11.26 11.97 11.23 11.97 23,038 +0.94(+8.52%)
Sep 15, 2006 11.79 11.97 10.84 11.03 14,766 -0.88(-7.39%)
Sep 14, 2006 10.42 11.98 10.20 11.91 19,804 +0.91(+8.27%)
Sep 13, 2006 11.50 11.76 10.72 11.00 37,994 -0.40(-3.51%)
Sep 12, 2006 11.14 11.40 10.70 11.40 18,422 +0.15(+1.33%)
Sep 11, 2006 9.650 11.30 9.650 11.25 16,184 +0.89(+8.59%)
Sep 08, 2006 9.860 10.39 9.860 10.36 9,375 +0.50(+5.07%)
Sep 07, 2006 9.710 9.860 9.700 9.860 6,600 +0.00(+0.00%)
Sep 06, 2006 9.850 10.20 9.840 9.860 23,700 -0.01(-0.10%)
Sep 05, 2006 10.12 10.12 9.820 9.870 13,304 -0.36(-3.52%)
Sep 01, 2006 10.21 10.25 9.840 10.23 41,489 +0.32(+3.23%)
Aug 31, 2006 10.01 10.05 9.900 9.910 47,609 -0.10(-1.00%)
Aug 30, 2006 9.830 10.05 9.830 10.01 42,360 +0.20(+2.04%)
Aug 29, 2006 9.750 10.02 9.710 9.810 33,001 +0.18(+1.87%)
Aug 28, 2006 9.300 9.670 9.300 9.630 35,494 +0.60(+6.64%)
Aug 25, 2006 9.290 9.620 9.030 9.030 24,650 -0.25(-2.69%)
Aug 24, 2006 9.530 9.550 9.280 9.280 10,204 -0.09(-0.96%)
Aug 23, 2006 9.440 9.610 9.310 9.370 9,588 +0.09(+0.97%)
Aug 22, 2006 9.360 9.580 9.270 9.280 24,193 -0.19(-2.01%)
Aug 21, 2006 9.370 9.700 9.370 9.470 10,854 -0.10(-1.04%)
Aug 18, 2006 9.540 9.720 9.260 9.570 21,220 +0.22(+2.35%)
Aug 17, 2006 9.310 9.700 9.300 9.350 22,382 -0.27(-2.81%)
Aug 16, 2006 9.400 9.740 9.370 9.620 25,920 +0.24(+2.56%)
Aug 15, 2006 9.590 9.690 9.320 9.380 10,116 +0.11(+1.19%)
Aug 14, 2006 9.720 9.800 9.250 9.270 38,061 -0.45(-4.63%)
Aug 11, 2006 9.670 10.01 9.600 9.720 41,791 +0.23(+2.42%)
Aug 10, 2006 9.670 9.890 9.310 9.490 83,964 -0.59(-5.85%)
Aug 09, 2006 9.870 10.28 9.670 10.08 36,427 +0.01(+0.10%)
Aug 08, 2006 10.33 10.55 9.880 10.07 106,355 -0.18(-1.76%)
Aug 07, 2006 10.40 10.40 10.02 10.25 21,418 -0.15(-1.44%)
Aug 04, 2006 10.23 10.70 10.10 10.40 28,154 -0.10(-0.95%)
Aug 03, 2006 10.29 10.75 10.05 10.50 32,484 +0.00(+0.00%)
Aug 02, 2006 10.64 10.80 10.27 10.50 29,289 -0.20(-1.87%)
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.