G-III Apparel Gp (NQ: GIII )

12.79 +0.82 (+6.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.02 16.24 15.84 16.01 174,234 -0.10(-0.62%)
Oct 29, 2009 15.53 16.14 15.44 16.11 109,825 +0.67(+4.34%)
Oct 28, 2009 15.86 15.91 15.32 15.44 107,063 -0.50(-3.14%)
Oct 27, 2009 16.38 16.56 15.76 15.94 233,907 -0.62(-3.74%)
Oct 26, 2009 16.71 17.08 16.55 16.56 220,396 -0.23(-1.37%)
Oct 23, 2009 16.87 17.34 16.79 16.79 274,221 -0.27(-1.58%)
Oct 22, 2009 17.26 17.26 16.59 17.06 220,647 -0.18(-1.04%)
Oct 21, 2009 17.69 17.87 17.21 17.24 142,897 -0.45(-2.54%)
Oct 20, 2009 17.51 18.35 17.17 17.69 174,906 -0.66(-3.60%)
Oct 19, 2009 18.73 19.81 18.24 18.35 317,711 -0.14(-0.76%)
Oct 16, 2009 18.56 18.61 18.13 18.49 386,966 +0.00(+0.00%)
Oct 15, 2009 18.00 18.61 17.98 18.49 464,294 +0.49(+2.72%)
Oct 14, 2009 17.89 18.13 17.46 18.00 241,151 +0.36(+2.04%)
Oct 13, 2009 17.35 17.76 17.20 17.64 169,278 +0.30(+1.73%)
Oct 12, 2009 17.17 17.73 16.76 17.34 205,110 +0.55(+3.28%)
Oct 09, 2009 17.00 17.23 16.56 16.79 150,508 -0.17(-1.00%)
Oct 08, 2009 16.83 17.87 16.58 16.96 323,918 +0.59(+3.60%)
Oct 07, 2009 15.00 16.40 14.81 16.37 211,815 +1.45(+9.72%)
Oct 06, 2009 14.08 14.92 14.08 14.92 82,057 +0.68(+4.78%)
Oct 05, 2009 14.08 14.33 13.70 14.24 65,943 +0.12(+0.85%)
Oct 02, 2009 14.01 14.24 14.01 14.12 114,934 -0.08(-0.56%)
Oct 01, 2009 14.14 14.27 14.00 14.20 199,791 +0.05(+0.35%)
Sep 30, 2009 14.23 14.30 14.01 14.15 408,127 -0.11(-0.77%)
Sep 29, 2009 13.84 14.29 13.84 14.26 61,314 +0.36(+2.59%)
Sep 28, 2009 13.60 14.10 13.42 13.90 70,156 +0.33(+2.43%)
Sep 25, 2009 13.48 13.71 13.48 13.57 36,054 +0.01(+0.07%)
Sep 24, 2009 14.10 14.10 13.44 13.56 67,055 -0.55(-3.90%)
Sep 23, 2009 13.97 14.31 13.85 14.11 72,952 +0.12(+0.86%)
Sep 22, 2009 14.15 14.28 13.73 13.99 78,798 -0.10(-0.71%)
Sep 21, 2009 13.63 14.19 13.50 14.09 77,118 +0.26(+1.88%)
Sep 18, 2009 13.89 13.89 13.25 13.83 140,564 -0.01(-0.07%)
Sep 17, 2009 14.33 14.34 13.62 13.84 68,899 -0.49(-3.42%)
Sep 16, 2009 14.33 14.47 14.13 14.33 140,287 +0.09(+0.63%)
Sep 15, 2009 13.71 14.26 13.49 14.24 138,708 +0.57(+4.17%)
Sep 14, 2009 12.93 13.74 12.83 13.67 111,775 +0.58(+4.43%)
Sep 11, 2009 14.24 14.25 13.03 13.09 184,484 -1.16(-8.14%)
Sep 10, 2009 14.41 14.60 14.10 14.25 68,634 -0.13(-0.90%)
Sep 09, 2009 14.13 14.49 14.10 14.38 66,186 +0.25(+1.77%)
Sep 08, 2009 14.58 14.58 13.91 14.13 136,935 -0.31(-2.15%)
Sep 04, 2009 15.90 15.90 14.20 14.44 268,872 -1.49(-9.35%)
Sep 03, 2009 15.28 16.00 14.96 15.93 104,182 +0.77(+5.08%)
Sep 02, 2009 14.97 15.24 14.92 15.16 99,922 +0.19(+1.27%)
Sep 01, 2009 14.90 15.25 14.75 14.97 131,358 +0.02(+0.13%)
Aug 31, 2009 15.06 15.15 14.74 14.95 217,746 -0.26(-1.71%)
Aug 28, 2009 14.95 15.41 14.38 15.21 152,262 +0.36(+2.42%)
Aug 27, 2009 14.20 14.90 14.20 14.85 92,955 +0.41(+2.84%)
Aug 26, 2009 14.37 14.57 14.15 14.44 139,550 +0.13(+0.91%)
Aug 25, 2009 14.12 14.64 14.05 14.31 49,712 +0.31(+2.21%)
Aug 24, 2009 13.69 14.24 13.69 14.00 166,229 +0.52(+3.86%)
Aug 21, 2009 12.81 14.50 12.76 13.48 287,714 +0.86(+6.81%)
Aug 20, 2009 12.56 12.71 12.51 12.62 61,058 +0.01(+0.08%)
Aug 19, 2009 12.09 12.61 12.09 12.61 23,259 +0.35(+2.85%)
Aug 18, 2009 11.82 12.34 11.62 12.26 47,628 +0.54(+4.61%)
Aug 17, 2009 11.94 11.94 11.54 11.72 46,494 -0.44(-3.62%)
Aug 14, 2009 12.52 12.58 12.09 12.16 44,836 -0.41(-3.26%)
Aug 13, 2009 12.76 12.76 12.40 12.57 53,537 -0.12(-0.95%)
Aug 12, 2009 12.44 12.90 12.44 12.69 30,654 +0.23(+1.85%)
Aug 11, 2009 12.62 12.88 12.44 12.46 80,984 -0.27(-2.12%)
Aug 10, 2009 12.27 12.74 11.77 12.73 52,763 +0.44(+3.58%)
Aug 07, 2009 11.84 12.34 11.69 12.29 34,422 +0.68(+5.86%)
Aug 06, 2009 11.98 12.08 11.50 11.61 44,579 -0.28(-2.35%)
Aug 05, 2009 12.11 12.20 11.85 11.89 38,405 -0.25(-2.06%)
Aug 04, 2009 12.20 12.33 11.97 12.14 52,491 -0.19(-1.54%)
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.