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 (%)
Dec 29, 2006 19.01 19.45 18.50 18.83 77,455 -0.17(-0.89%)
Dec 28, 2006 20.62 20.62 18.51 19.00 209,200 -1.74(-8.39%)
Dec 27, 2006 21.02 21.20 20.26 20.74 170,432 -0.26(-1.24%)
Dec 26, 2006 21.38 21.74 20.86 21.00 264,222 -0.02(-0.10%)
Dec 22, 2006 21.04 21.27 20.15 21.02 115,378 -0.02(-0.10%)
Dec 21, 2006 21.12 21.24 20.41 21.04 50,699 -0.06(-0.28%)
Dec 20, 2006 21.50 21.69 21.06 21.10 68,846 -0.17(-0.80%)
Dec 19, 2006 20.00 21.83 20.00 21.27 56,882 +1.16(+5.77%)
Dec 18, 2006 21.75 21.91 19.62 20.11 148,860 -1.47(-6.81%)
Dec 15, 2006 21.50 22.24 20.94 21.58 48,101 +0.08(+0.37%)
Dec 14, 2006 21.92 22.00 21.21 21.50 300,419 -0.42(-1.92%)
Dec 13, 2006 22.50 22.50 21.39 21.92 151,178 -0.07(-0.32%)
Dec 12, 2006 20.77 22.00 20.39 21.99 98,727 +1.14(+5.47%)
Dec 11, 2006 20.70 20.90 20.22 20.85 178,709 -0.07(-0.33%)
Dec 08, 2006 21.20 21.20 20.87 20.92 80,920 -0.02(-0.10%)
Dec 07, 2006 22.00 22.50 20.56 20.94 251,546 +2.49(+13.50%)
Dec 06, 2006 18.32 18.73 17.82 18.45 100,348 +0.30(+1.65%)
Dec 05, 2006 17.50 18.25 14.98 18.15 76,759 +0.65(+3.71%)
Dec 04, 2006 15.17 17.75 14.80 17.50 87,732 +2.30(+15.13%)
Dec 01, 2006 15.20 15.33 14.59 15.20 25,108 +0.06(+0.40%)
Nov 30, 2006 15.00 15.52 14.59 15.14 32,200 +0.09(+0.60%)
Nov 29, 2006 14.88 15.41 13.79 15.05 46,561 +0.04(+0.27%)
Nov 28, 2006 16.17 16.17 14.02 15.01 145,211 -1.48(-8.98%)
Nov 27, 2006 17.59 17.89 16.12 16.49 53,156 -0.51(-3.00%)
Nov 24, 2006 17.13 17.13 16.77 17.00 7,880 -0.04(-0.23%)
Nov 22, 2006 17.25 17.38 16.88 17.04 25,774 +0.09(+0.53%)
Nov 21, 2006 17.27 17.27 16.83 16.95 31,818 +0.04(+0.24%)
Nov 20, 2006 17.00 17.87 16.86 16.91 32,666 +0.03(+0.18%)
Nov 17, 2006 16.60 17.26 16.20 16.88 45,344 -0.12(-0.71%)
Nov 16, 2006 17.89 17.89 16.91 17.00 62,879 -0.09(-0.53%)
Nov 15, 2006 16.69 17.73 16.22 17.09 86,330 +0.94(+5.82%)
Nov 14, 2006 16.12 16.34 16.09 16.15 30,850 +0.14(+0.87%)
Nov 13, 2006 16.14 16.14 15.85 16.01 43,935 +0.12(+0.75%)
Nov 10, 2006 15.89 16.01 15.65 15.89 35,076 -0.11(-0.66%)
Nov 09, 2006 15.88 16.10 15.72 16.00 20,834 +0.10(+0.61%)
Nov 08, 2006 16.25 16.25 15.63 15.90 31,953 -0.06(-0.39%)
Nov 07, 2006 16.39 16.39 15.85 15.96 72,854 -0.04(-0.25%)
Nov 06, 2006 15.92 16.44 15.92 16.00 63,551 +0.24(+1.52%)
Nov 03, 2006 15.89 15.89 15.50 15.76 22,462 +0.16(+1.03%)
Nov 02, 2006 15.50 15.90 15.42 15.60 28,445 +0.20(+1.30%)
Nov 01, 2006 15.30 15.77 15.15 15.40 66,536 +0.29(+1.92%)
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%)
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.