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 (%)
Jan 31, 2008 12.36 13.50 12.06 13.37 77,181 +0.68(+5.36%)
Jan 30, 2008 13.19 13.35 12.68 12.69 89,342 -0.67(-5.01%)
Jan 29, 2008 13.64 13.64 12.85 13.36 94,586 -0.17(-1.26%)
Jan 28, 2008 13.29 13.53 12.57 13.53 107,820 +0.07(+0.52%)
Jan 25, 2008 13.41 14.05 13.10 13.46 70,401 +0.17(+1.28%)
Jan 24, 2008 12.64 13.78 12.60 13.29 154,630 +0.75(+5.98%)
Jan 23, 2008 11.20 12.54 11.02 12.54 179,870 +1.05(+9.14%)
Jan 22, 2008 11.14 11.97 11.12 11.49 175,275 +0.14(+1.23%)
Jan 21, 2008 11.80 12.09 11.32 11.35 113,080 +0.00(+0.00%)
Jan 18, 2008 11.80 12.09 11.32 11.35 113,080 -0.37(-3.16%)
Jan 17, 2008 11.65 12.01 11.60 11.72 92,248 +0.13(+1.12%)
Jan 16, 2008 11.40 11.85 11.30 11.59 73,880 +0.17(+1.49%)
Jan 15, 2008 12.09 12.31 11.25 11.42 127,367 -0.89(-7.23%)
Jan 14, 2008 11.82 12.38 11.37 12.31 111,917 +0.46(+3.88%)
Jan 11, 2008 12.01 12.19 11.74 11.85 149,390 -0.35(-2.87%)
Jan 10, 2008 11.97 12.25 11.46 12.20 226,023 -0.05(-0.41%)
Jan 09, 2008 13.19 13.19 11.35 12.25 251,251 -0.94(-7.13%)
Jan 08, 2008 14.19 14.70 13.16 13.19 166,573 -1.13(-7.89%)
Jan 07, 2008 14.02 14.43 13.91 14.32 122,317 +0.42(+3.02%)
Jan 04, 2008 13.55 14.08 13.55 13.90 101,362 +0.14(+1.02%)
Jan 03, 2008 13.59 14.07 13.31 13.76 117,973 +0.17(+1.25%)
Jan 02, 2008 14.55 14.64 13.20 13.59 116,967 -1.18(-7.99%)
Jan 01, 2008 15.41 15.61 14.23 14.77 66,137 +0.00(+0.00%)
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%)
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.