G-III Apparel Gp (NQ: GIII )

13.58 +1.32 (+10.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 15.41 15.61 14.23 14.77 66,137 -0.68(-4.40%)
Dec 28, 2007 15.14 15.73 14.80 15.45 67,334 +0.48(+3.21%)
Dec 27, 2007 16.55 16.57 14.87 14.97 126,320 -1.62(-9.76%)
Dec 26, 2007 16.03 16.64 15.45 16.59 81,104 +0.48(+2.98%)
Dec 24, 2007 15.63 16.35 15.44 16.11 49,453 +0.37(+2.35%)
Dec 21, 2007 14.77 17.28 14.35 15.74 342,777 +1.24(+8.55%)
Dec 20, 2007 13.96 14.50 13.62 14.50 62,187 +0.81(+5.92%)
Dec 19, 2007 13.18 13.80 13.05 13.69 86,129 +0.43(+3.24%)
Dec 18, 2007 13.37 13.39 12.89 13.26 121,213 +0.15(+1.14%)
Dec 17, 2007 13.94 14.00 13.07 13.11 149,634 -0.95(-6.76%)
Dec 14, 2007 14.19 14.38 13.90 14.06 68,097 -0.27(-1.88%)
Dec 13, 2007 14.79 14.79 13.79 14.33 79,565 -0.57(-3.83%)
Dec 12, 2007 14.98 15.24 14.34 14.90 94,066 +0.39(+2.69%)
Dec 11, 2007 15.00 15.20 14.34 14.51 143,640 -0.47(-3.14%)
Dec 10, 2007 14.25 15.00 14.25 14.98 81,411 +0.60(+4.17%)
Dec 07, 2007 14.02 14.49 13.64 14.38 89,044 +0.34(+2.42%)
Dec 06, 2007 13.89 14.30 13.60 14.04 166,565 -0.82(-5.52%)
Dec 05, 2007 14.39 14.90 14.10 14.86 149,787 +1.02(+7.37%)
Dec 04, 2007 14.55 14.55 13.83 13.84 90,087 -0.76(-5.21%)
Dec 03, 2007 14.16 14.67 14.16 14.60 91,743 +0.23(+1.60%)
Nov 30, 2007 14.72 15.02 14.36 14.37 83,111 -0.02(-0.14%)
Nov 29, 2007 14.36 14.57 14.17 14.39 73,219 -0.08(-0.55%)
Nov 28, 2007 14.00 15.03 13.71 14.47 137,527 +0.71(+5.16%)
Nov 27, 2007 13.10 13.85 13.05 13.76 86,692 +0.70(+5.36%)
Nov 26, 2007 12.34 13.90 12.20 13.06 191,496 +0.70(+5.66%)
Nov 23, 2007 12.25 12.66 12.10 12.36 114,699 +0.19(+1.56%)
Nov 21, 2007 12.66 12.66 11.94 12.17 104,293 -0.58(-4.55%)
Nov 20, 2007 13.38 13.44 12.50 12.75 106,815 -0.61(-4.57%)
Nov 19, 2007 13.88 13.88 13.05 13.36 189,358 -0.64(-4.57%)
Nov 16, 2007 13.95 14.13 13.49 14.00 112,542 +0.05(+0.36%)
Nov 15, 2007 14.30 14.30 13.58 13.95 98,971 -0.45(-3.13%)
Nov 14, 2007 15.09 15.32 14.12 14.40 125,800 -0.55(-3.68%)
Nov 13, 2007 13.56 15.18 13.55 14.95 161,901 +1.57(+11.73%)
Nov 12, 2007 14.55 14.78 13.18 13.38 232,535 -1.24(-8.48%)
Nov 09, 2007 14.25 15.17 13.88 14.62 153,775 +0.14(+0.97%)
Nov 08, 2007 14.24 14.63 13.54 14.48 116,801 +0.34(+2.40%)
Nov 07, 2007 13.43 14.19 13.29 14.14 231,840 +0.49(+3.59%)
Nov 06, 2007 14.34 14.34 13.32 13.65 235,130 -0.64(-4.48%)
Nov 05, 2007 14.41 14.57 13.70 14.29 163,676 -0.43(-2.92%)
Nov 02, 2007 15.28 15.29 14.30 14.72 149,409 -0.42(-2.77%)
Nov 01, 2007 16.03 16.17 15.01 15.14 136,782 -1.13(-6.95%)
Oct 31, 2007 16.96 16.98 16.18 16.27 86,492 -0.63(-3.73%)
Oct 30, 2007 16.33 17.15 15.81 16.90 150,457 +0.53(+3.24%)
Oct 29, 2007 16.74 17.10 16.28 16.37 139,073 -0.19(-1.15%)
Oct 26, 2007 16.95 16.95 16.23 16.56 99,340 -0.30(-1.78%)
Oct 25, 2007 17.08 17.76 16.62 16.86 93,302 -0.09(-0.53%)
Oct 24, 2007 17.57 17.80 16.62 16.95 139,448 -0.74(-4.18%)
Oct 23, 2007 18.27 18.27 17.31 17.69 69,484 -0.47(-2.59%)
Oct 22, 2007 18.35 18.47 17.58 18.16 92,100 -0.24(-1.30%)
Oct 19, 2007 19.42 19.42 18.28 18.40 188,243 -1.04(-5.35%)
Oct 18, 2007 19.93 19.93 19.04 19.44 134,729 -0.56(-2.80%)
Oct 17, 2007 20.24 20.37 19.80 20.00 134,137 -0.02(-0.10%)
Oct 16, 2007 19.63 20.23 19.53 20.02 66,480 +0.30(+1.52%)
Oct 15, 2007 19.87 20.23 19.53 19.72 132,870 -0.06(-0.30%)
Oct 12, 2007 20.11 20.11 19.53 19.78 167,508 -0.37(-1.84%)
Oct 11, 2007 20.45 20.60 19.73 20.15 163,705 -0.26(-1.27%)
Oct 10, 2007 19.68 20.41 19.68 20.41 97,616 +0.73(+3.71%)
Oct 09, 2007 19.60 19.90 19.10 19.68 124,862 +0.21(+1.08%)
Oct 08, 2007 19.79 19.79 19.11 19.47 92,204 -0.32(-1.62%)
Oct 05, 2007 19.59 20.10 19.48 19.79 86,959 +0.37(+1.91%)
Oct 04, 2007 19.35 19.95 18.98 19.42 95,180 +0.23(+1.20%)
Oct 03, 2007 19.77 20.60 19.18 19.19 111,596 -0.72(-3.62%)
Oct 02, 2007 20.50 20.87 19.89 19.91 146,528 -0.56(-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.