G-III Apparel Gp (NQ: GIII )

30.15 USD +0.82 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 8.600 8.840 8.460 8.575 220,690 +0.14(+1.72%)
Aug 30, 2007 8.450 9.010 8.430 8.430 294,002 -0.12(-1.46%)
Aug 29, 2007 8.165 8.600 8.030 8.555 147,262 +0.46(+5.62%)
Aug 28, 2007 8.145 8.405 7.945 8.100 322,836 -0.11(-1.34%)
Aug 27, 2007 8.145 8.340 7.935 8.210 176,456 +0.07(+0.86%)
Aug 24, 2007 7.750 8.250 7.500 8.140 280,144 +0.35(+4.49%)
Aug 23, 2007 7.935 8.000 7.610 7.790 185,768 -0.09(-1.14%)
Aug 22, 2007 7.685 7.955 7.240 7.880 277,810 +0.40(+5.35%)
Aug 21, 2007 6.820 7.860 6.820 7.480 356,282 +0.65(+9.44%)
Aug 20, 2007 6.980 7.010 6.650 6.835 879,580 -0.11(-1.58%)
Aug 17, 2007 7.250 7.250 6.845 6.945 260,938 -0.05(-0.79%)
Aug 16, 2007 7.050 7.140 6.885 7.000 510,036 -0.08(-1.06%)
Aug 15, 2007 7.500 7.745 7.000 7.075 138,386 -0.45(-5.98%)
Aug 14, 2007 7.850 8.020 7.455 7.525 90,032 -0.35(-4.51%)
Aug 13, 2007 8.045 8.750 7.810 7.880 190,338 -0.16(-1.93%)
Aug 10, 2007 7.065 8.625 6.780 8.035 344,962 +0.86(+11.91%)
Aug 09, 2007 7.465 7.600 7.000 7.180 409,096 -0.39(-5.15%)
Aug 08, 2007 7.800 7.832 7.390 7.570 832,660 -0.19(-2.51%)
Aug 07, 2007 7.385 7.835 7.195 7.765 687,412 +0.33(+4.51%)
Aug 06, 2007 7.565 7.670 7.360 7.430 494,842 -0.18(-2.37%)
Aug 03, 2007 7.630 7.790 7.510 7.610 557,392 -0.14(-1.87%)
Aug 02, 2007 7.925 7.955 7.615 7.755 234,832 -0.14(-1.77%)
Aug 01, 2007 8.125 8.125 7.690 7.895 168,128 -0.17(-2.11%)
Jul 31, 2007 8.320 8.335 8.055 8.065 211,766 -0.19(-2.24%)
Jul 30, 2007 7.770 8.355 7.565 8.250 362,964 +0.45(+5.70%)
Jul 27, 2007 8.360 8.360 7.697 7.805 433,262 -0.57(-6.81%)
Jul 26, 2007 8.485 8.600 8.210 8.375 585,574 -0.24(-2.79%)
Jul 25, 2007 8.710 8.710 8.590 8.615 350,080 -0.01(-0.12%)
Jul 24, 2007 8.505 9.120 8.500 8.625 225,018 -0.02(-0.17%)
Jul 23, 2007 8.600 8.850 8.590 8.640 148,792 +0.08(+0.88%)
Jul 20, 2007 8.805 8.925 8.495 8.565 195,384 -0.26(-2.95%)
Jul 19, 2007 8.705 8.900 8.550 8.825 90,348 +0.19(+2.26%)
Jul 18, 2007 8.690 8.735 8.425 8.630 155,712 -0.10(-1.15%)
Jul 17, 2007 8.760 8.845 8.705 8.730 215,652 -0.03(-0.34%)
Jul 16, 2007 8.825 8.840 8.715 8.760 202,410 -0.04(-0.45%)
Jul 13, 2007 8.725 8.850 8.725 8.800 465,092 +0.09(+1.03%)
Jul 12, 2007 8.550 8.725 8.515 8.710 814,560 +0.21(+2.47%)
Jul 11, 2007 8.385 8.530 8.370 8.500 513,272 +0.09(+1.07%)
Jul 10, 2007 8.445 8.560 8.265 8.410 396,640 -0.09(-1.06%)
Jul 09, 2007 8.485 8.570 8.375 8.500 450,892 +0.01(+0.06%)
Jul 06, 2007 8.320 8.495 8.315 8.495 220,430 +0.13(+1.61%)
Jul 05, 2007 8.360 8.425 8.295 8.360 178,400 +0.02(+0.30%)
Jul 03, 2007 8.335 8.365 8.150 8.335 173,062 -0.00(-0.06%)
Jul 02, 2007 8.015 8.415 7.895 8.340 561,054 +0.45(+5.64%)
Jun 29, 2007 8.065 8.105 7.895 7.895 422,884 -0.07(-0.82%)
Jun 28, 2007 8.070 8.145 7.880 7.960 422,822 -0.16(-1.91%)
Jun 27, 2007 8.000 8.160 7.900 8.115 213,274 +0.02(+0.25%)
Jun 26, 2007 8.025 8.240 7.970 8.095 437,826 +0.13(+1.57%)
Jun 25, 2007 8.195 8.255 7.930 7.970 490,674 -0.16(-1.91%)
Jun 22, 2007 8.265 8.420 8.000 8.125 3,235,148 -0.16(-1.99%)
Jun 21, 2007 8.485 8.500 8.100 8.290 344,246 -0.19(-2.24%)
Jun 20, 2007 8.505 8.635 8.435 8.480 374,400 +0.04(+0.53%)
Jun 19, 2007 8.510 8.755 8.410 8.435 429,600 -0.09(-1.06%)
Jun 18, 2007 8.640 8.785 8.455 8.525 342,600 -0.06(-0.70%)
Jun 15, 2007 8.780 8.780 8.560 8.585 287,400 -0.14(-1.66%)
Jun 14, 2007 8.945 8.945 8.675 8.730 112,600 -0.24(-2.68%)
Jun 13, 2007 8.790 9.125 8.761 8.970 111,400 +0.18(+2.05%)
Jun 12, 2007 9.110 9.110 8.780 8.790 207,400 -0.40(-4.30%)
Jun 11, 2007 9.330 9.340 8.955 9.185 107,582 -0.13(-1.40%)
Jun 08, 2007 9.300 9.500 8.860 9.315 354,986 +0.29(+3.16%)
Jun 07, 2007 9.705 9.720 8.580 9.030 753,494 -1.32(-12.75%)
Jun 06, 2007 10.24 10.42 10.08 10.35 190,188 +0.01(+0.10%)
Jun 05, 2007 11.00 11.00 10.28 10.34 177,628 -0.65(-5.96%)
Jun 04, 2007 10.88 11.00 10.54 10.99 227,906 +0.11(+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.