G-III Apparel Gp (NQ: GIII )

21.01 -0.41 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.80 16.27 15.00 16.03 63,108 +0.04(+0.25%)
Jul 30, 2008 16.11 16.61 15.63 15.99 43,109 +0.05(+0.31%)
Jul 29, 2008 15.94 16.14 15.39 15.94 67,216 +0.47(+3.04%)
Jul 28, 2008 16.61 17.01 15.39 15.47 158,137 -1.18(-7.09%)
Jul 25, 2008 16.53 17.02 16.42 16.65 63,510 +0.24(+1.46%)
Jul 24, 2008 16.82 17.25 16.31 16.41 67,941 -0.36(-2.15%)
Jul 23, 2008 16.73 18.05 16.30 16.77 171,122 -0.84(-4.77%)
Jul 22, 2008 15.36 17.63 15.33 17.61 143,656 +1.99(+12.74%)
Jul 21, 2008 15.30 15.88 15.30 15.62 93,111 +0.52(+3.44%)
Jul 18, 2008 14.59 15.29 14.52 15.10 119,606 +0.40(+2.72%)
Jul 17, 2008 14.01 14.70 14.01 14.70 81,988 +0.85(+6.14%)
Jul 16, 2008 13.62 14.15 13.34 13.85 163,774 +0.31(+2.29%)
Jul 15, 2008 13.28 13.93 13.17 13.54 64,958 +0.12(+0.89%)
Jul 14, 2008 13.71 13.71 12.73 13.42 62,679 -0.11(-0.81%)
Jul 11, 2008 13.22 14.11 13.00 13.53 119,493 +0.22(+1.65%)
Jul 10, 2008 13.60 14.12 13.12 13.31 118,739 -0.27(-1.99%)
Jul 09, 2008 12.83 13.86 12.65 13.58 236,069 +1.29(+10.50%)
Jul 08, 2008 11.78 12.43 11.62 12.29 113,319 +0.49(+4.15%)
Jul 07, 2008 11.96 12.11 11.65 11.80 139,346 -0.10(-0.84%)
Jul 04, 2008 11.98 12.20 11.68 11.90 45,323 +0.00(+0.00%)
Jul 03, 2008 11.98 12.20 11.68 11.90 45,323 -0.03(-0.25%)
Jul 02, 2008 12.12 12.58 11.85 11.93 101,812 -0.24(-1.97%)
Jul 01, 2008 12.28 12.96 11.87 12.17 411,170 -0.17(-1.38%)
Jun 30, 2008 13.19 13.35 12.25 12.34 252,182 -0.57(-4.42%)
Jun 27, 2008 12.39 13.05 12.18 12.91 590,687 +0.45(+3.61%)
Jun 26, 2008 12.90 13.49 12.40 12.46 72,696 -0.63(-4.81%)
Jun 25, 2008 12.89 13.29 12.72 13.09 126,512 +0.25(+1.95%)
Jun 24, 2008 12.94 13.19 12.60 12.84 75,811 -0.22(-1.68%)
Jun 23, 2008 13.41 13.44 12.97 13.06 57,170 -0.32(-2.39%)
Jun 20, 2008 14.07 14.07 13.04 13.38 135,714 -0.75(-5.31%)
Jun 19, 2008 13.60 14.16 13.38 14.13 146,807 +0.52(+3.82%)
Jun 18, 2008 13.67 13.84 13.35 13.61 141,876 -0.17(-1.23%)
Jun 17, 2008 15.46 15.48 13.58 13.78 152,046 -1.68(-10.87%)
Jun 16, 2008 15.08 15.46 15.00 15.46 64,764 +0.34(+2.25%)
Jun 13, 2008 15.15 15.39 14.88 15.12 86,082 +0.14(+0.93%)
Jun 12, 2008 15.43 15.90 14.97 14.98 89,483 -0.24(-1.58%)
Jun 11, 2008 15.25 15.40 14.81 15.22 181,026 -0.09(-0.59%)
Jun 10, 2008 15.53 15.64 15.21 15.31 90,242 -0.10(-0.65%)
Jun 09, 2008 15.42 16.06 15.31 15.41 134,675 -0.01(-0.06%)
Jun 06, 2008 16.17 16.95 15.17 15.42 205,979 -1.24(-7.44%)
Jun 05, 2008 15.89 16.90 15.73 16.66 152,615 +0.75(+4.71%)
Jun 04, 2008 15.32 16.31 15.32 15.91 65,853 +0.56(+3.65%)
Jun 03, 2008 15.71 15.80 14.99 15.35 79,263 -0.27(-1.73%)
Jun 02, 2008 16.51 16.54 15.44 15.62 148,345 -0.97(-5.85%)
May 30, 2008 16.27 16.69 16.27 16.59 84,606 -0.08(-0.48%)
May 29, 2008 16.56 16.79 16.39 16.67 69,394 +0.04(+0.24%)
May 28, 2008 16.98 16.98 16.36 16.63 53,152 -0.32(-1.89%)
May 27, 2008 16.66 17.18 16.03 16.95 163,503 +0.34(+2.05%)
May 26, 2008 16.43 16.83 15.90 16.61 93,044 +0.00(+0.00%)
May 23, 2008 16.43 16.83 15.90 16.61 93,044 +0.07(+0.42%)
May 22, 2008 16.47 16.80 16.37 16.54 77,351 +0.07(+0.43%)
May 21, 2008 17.15 17.47 16.22 16.47 169,419 -0.50(-2.95%)
May 20, 2008 16.74 17.05 16.25 16.97 73,807 +0.13(+0.77%)
May 19, 2008 16.92 17.27 16.75 16.84 182,077 -0.12(-0.71%)
May 16, 2008 17.44 17.48 16.76 16.96 121,065 -0.38(-2.19%)
May 15, 2008 17.15 17.52 17.10 17.34 199,097 +0.19(+1.11%)
May 14, 2008 16.99 17.32 16.99 17.15 93,345 +0.19(+1.12%)
May 13, 2008 16.75 16.99 16.56 16.96 169,174 +0.21(+1.25%)
May 12, 2008 16.51 16.75 16.30 16.75 261,814 +0.24(+1.45%)
May 09, 2008 16.12 16.51 16.12 16.51 69,645 +0.26(+1.60%)
May 08, 2008 16.25 16.37 15.79 16.25 192,648 +0.05(+0.31%)
May 07, 2008 15.98 16.25 15.90 16.20 83,575 +0.24(+1.50%)
May 06, 2008 15.76 15.99 15.53 15.96 79,106 +0.11(+0.69%)
May 05, 2008 15.73 16.00 15.57 15.85 125,930 +0.12(+0.76%)
May 02, 2008 15.47 15.83 14.91 15.73 156,694 +0.44(+2.88%)
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.