G-III Apparel Gp (NQ: GIII )

11.97 -9.66 (-44.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 17.20 17.68 16.92 17.15 110,345 +0.29(+1.72%)
Aug 30, 2007 16.90 18.02 16.86 16.86 147,001 -0.25(-1.46%)
Aug 29, 2007 16.33 17.20 16.06 17.11 73,631 +0.91(+5.62%)
Aug 28, 2007 16.29 16.81 15.89 16.20 161,418 -0.22(-1.34%)
Aug 27, 2007 16.29 16.68 15.87 16.42 88,228 +0.14(+0.86%)
Aug 24, 2007 15.50 16.50 15.00 16.28 140,072 +0.70(+4.49%)
Aug 23, 2007 15.87 16.00 15.22 15.58 92,884 -0.18(-1.14%)
Aug 22, 2007 15.37 15.91 14.48 15.76 138,905 +0.80(+5.35%)
Aug 21, 2007 13.64 15.72 13.64 14.96 178,141 +1.29(+9.44%)
Aug 20, 2007 13.96 14.02 13.30 13.67 439,790 -0.22(-1.58%)
Aug 17, 2007 14.50 14.50 13.69 13.89 130,469 -0.11(-0.79%)
Aug 16, 2007 14.10 14.28 13.77 14.00 255,018 -0.15(-1.06%)
Aug 15, 2007 15.00 15.49 14.00 14.15 69,193 -0.90(-5.98%)
Aug 14, 2007 15.70 16.04 14.91 15.05 45,016 -0.71(-4.51%)
Aug 13, 2007 16.09 17.50 15.62 15.76 95,169 -0.31(-1.93%)
Aug 10, 2007 14.13 17.25 13.56 16.07 172,481 +1.71(+11.91%)
Aug 09, 2007 14.93 15.20 14.00 14.36 204,548 -0.78(-5.15%)
Aug 08, 2007 15.60 15.66 14.78 15.14 416,330 -0.39(-2.51%)
Aug 07, 2007 14.77 15.67 14.39 15.53 343,706 +0.67(+4.51%)
Aug 06, 2007 15.13 15.34 14.72 14.86 247,421 -0.36(-2.37%)
Aug 03, 2007 15.26 15.58 15.02 15.22 278,696 -0.29(-1.87%)
Aug 02, 2007 15.85 15.91 15.23 15.51 117,416 -0.28(-1.77%)
Aug 01, 2007 16.25 16.25 15.38 15.79 84,064 -0.34(-2.11%)
Jul 31, 2007 16.64 16.67 16.11 16.13 105,883 -0.37(-2.24%)
Jul 30, 2007 15.54 16.71 15.13 16.50 181,482 +0.89(+5.70%)
Jul 27, 2007 16.72 16.72 15.39 15.61 216,631 -1.14(-6.81%)
Jul 26, 2007 16.97 17.20 16.42 16.75 292,787 -0.48(-2.79%)
Jul 25, 2007 17.42 17.42 17.18 17.23 175,040 -0.02(-0.12%)
Jul 24, 2007 17.01 18.24 17.00 17.25 112,509 -0.03(-0.17%)
Jul 23, 2007 17.20 17.70 17.18 17.28 74,396 +0.15(+0.88%)
Jul 20, 2007 17.61 17.85 16.99 17.13 97,692 -0.52(-2.95%)
Jul 19, 2007 17.41 17.80 17.10 17.65 45,174 +0.39(+2.26%)
Jul 18, 2007 17.38 17.47 16.85 17.26 77,856 -0.20(-1.15%)
Jul 17, 2007 17.52 17.69 17.41 17.46 107,826 -0.06(-0.34%)
Jul 16, 2007 17.65 17.68 17.43 17.52 101,205 -0.08(-0.45%)
Jul 13, 2007 17.45 17.70 17.45 17.60 232,546 +0.18(+1.03%)
Jul 12, 2007 17.10 17.45 17.03 17.42 407,280 +0.42(+2.47%)
Jul 11, 2007 16.77 17.06 16.74 17.00 256,636 +0.18(+1.07%)
Jul 10, 2007 16.89 17.12 16.53 16.82 198,320 -0.18(-1.06%)
Jul 09, 2007 16.97 17.14 16.75 17.00 225,446 +0.01(+0.06%)
Jul 06, 2007 16.64 16.99 16.63 16.99 110,215 +0.27(+1.61%)
Jul 05, 2007 16.72 16.85 16.59 16.72 89,200 +0.05(+0.30%)
Jul 03, 2007 16.67 16.73 16.30 16.67 86,531 -0.01(-0.06%)
Jul 02, 2007 16.03 16.83 15.79 16.68 280,527 +0.89(+5.64%)
Jun 29, 2007 16.13 16.21 15.79 15.79 211,442 -0.13(-0.82%)
Jun 28, 2007 16.14 16.29 15.76 15.92 211,411 -0.31(-1.91%)
Jun 27, 2007 16.00 16.32 15.80 16.23 106,637 +0.04(+0.25%)
Jun 26, 2007 16.05 16.48 15.94 16.19 218,913 +0.25(+1.57%)
Jun 25, 2007 16.39 16.51 15.86 15.94 245,337 -0.31(-1.91%)
Jun 22, 2007 16.53 16.84 16.00 16.25 1,617,574 -0.33(-1.99%)
Jun 21, 2007 16.97 17.00 16.20 16.58 172,123 -0.38(-2.24%)
Jun 20, 2007 17.01 17.27 16.87 16.96 187,200 +0.09(+0.53%)
Jun 19, 2007 17.02 17.51 16.82 16.87 214,800 -0.18(-1.06%)
Jun 18, 2007 17.28 17.57 16.91 17.05 171,300 -0.12(-0.70%)
Jun 15, 2007 17.56 17.56 17.12 17.17 143,700 -0.29(-1.66%)
Jun 14, 2007 17.89 17.89 17.35 17.46 56,300 -0.48(-2.68%)
Jun 13, 2007 17.58 18.25 17.52 17.94 55,700 +0.36(+2.05%)
Jun 12, 2007 18.22 18.22 17.56 17.58 103,700 -0.79(-4.30%)
Jun 11, 2007 18.66 18.68 17.91 18.37 53,791 -0.26(-1.40%)
Jun 08, 2007 18.60 19.00 17.72 18.63 177,493 +0.57(+3.16%)
Jun 07, 2007 19.41 19.44 17.16 18.06 376,747 -2.64(-12.75%)
Jun 06, 2007 20.48 20.84 20.16 20.70 95,094 +0.02(+0.10%)
Jun 05, 2007 22.00 22.00 20.55 20.68 88,814 -1.31(-5.96%)
Jun 04, 2007 21.76 22.00 21.07 21.99 113,953 +0.23(+1.06%)
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.