G-III Apparel Gp (NQ: GIII )

29.17 USD +0.96 (+3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.95 10.84 10.84 10.84 355,600 -0.09(-0.82%)
Dec 30, 2009 11.00 11.00 10.82 10.93 185,472 -0.04(-0.36%)
Dec 29, 2009 10.99 11.09 10.81 10.96 272,828 -0.01(-0.05%)
Dec 28, 2009 10.71 10.98 10.60 10.97 467,568 +0.47(+4.48%)
Dec 24, 2009 10.03 10.81 10.03 10.50 301,658 +0.39(+3.91%)
Dec 23, 2009 9.720 10.15 9.685 10.11 520,708 +0.43(+4.39%)
Dec 22, 2009 9.660 9.730 9.580 9.680 158,368 +0.06(+0.62%)
Dec 21, 2009 9.535 9.775 9.505 9.620 268,004 +0.11(+1.21%)
Dec 18, 2009 9.635 9.635 9.300 9.505 711,682 -0.04(-0.42%)
Dec 17, 2009 9.725 9.820 9.490 9.545 373,072 -0.24(-2.45%)
Dec 16, 2009 9.835 10.19 9.520 9.785 2,378,076 -0.84(-7.91%)
Dec 15, 2009 10.89 11.00 10.62 10.62 219,602 -0.30(-2.79%)
Dec 14, 2009 10.77 10.93 10.39 10.93 300,730 +0.38(+3.55%)
Dec 11, 2009 10.37 10.60 10.15 10.55 236,066 +0.30(+2.93%)
Dec 10, 2009 10.23 10.41 10.15 10.26 164,550 +0.12(+1.18%)
Dec 09, 2009 10.20 10.30 9.955 10.13 227,080 -0.12(-1.22%)
Dec 08, 2009 10.05 10.35 9.845 10.26 294,194 +0.16(+1.58%)
Dec 07, 2009 10.80 11.12 10.09 10.10 826,954 -0.70(-6.48%)
Dec 04, 2009 10.00 10.80 10.00 10.80 1,050,774 +0.86(+8.65%)
Dec 03, 2009 9.680 9.975 9.445 9.940 1,127,534 +0.67(+7.29%)
Dec 02, 2009 9.565 9.755 9.060 9.265 1,506,494 +0.52(+5.89%)
Dec 01, 2009 8.590 8.865 8.505 8.750 670,282 +0.27(+3.12%)
Nov 30, 2009 8.560 8.670 8.370 8.485 176,158 -0.09(-0.99%)
Nov 27, 2009 8.475 8.680 8.400 8.570 76,244 -0.09(-1.04%)
Nov 25, 2009 8.715 8.717 8.635 8.660 98,828 -0.05(-0.63%)
Nov 24, 2009 8.825 8.835 8.630 8.715 419,570 -0.13(-1.47%)
Nov 23, 2009 9.080 9.170 8.831 8.845 637,840 -0.14(-1.56%)
Nov 20, 2009 8.850 9.085 8.850 8.985 910,022 +0.06(+0.67%)
Nov 19, 2009 8.885 8.965 8.830 8.925 254,064 -0.08(-0.94%)
Nov 18, 2009 9.050 9.050 8.895 9.010 89,184 +0.01(+0.11%)
Nov 17, 2009 9.120 9.125 8.940 9.000 289,060 -0.14(-1.53%)
Nov 16, 2009 9.085 9.245 8.960 9.140 385,578 +0.09(+0.99%)
Nov 13, 2009 8.908 9.100 8.780 9.050 152,946 +0.12(+1.40%)
Nov 12, 2009 8.945 9.040 8.860 8.925 350,676 -0.10(-1.16%)
Nov 11, 2009 8.910 9.050 8.875 9.030 272,342 +0.15(+1.75%)
Nov 10, 2009 8.765 8.920 8.730 8.875 251,290 +0.03(+0.34%)
Nov 09, 2009 8.705 8.845 8.705 8.845 190,202 +0.18(+2.08%)
Nov 06, 2009 8.485 8.735 8.295 8.665 95,734 +0.04(+0.52%)
Nov 05, 2009 8.210 8.665 8.195 8.620 182,402 +0.45(+5.51%)
Nov 04, 2009 8.130 8.250 8.065 8.170 276,784 +0.06(+0.80%)
Nov 03, 2009 7.985 8.110 7.915 8.105 150,580 +0.01(+0.12%)
Nov 02, 2009 8.055 8.100 7.895 8.095 287,022 +0.09(+1.12%)
Oct 30, 2009 8.010 8.120 7.920 8.005 348,468 -0.05(-0.62%)
Oct 29, 2009 7.765 8.070 7.720 8.055 219,650 +0.33(+4.34%)
Oct 28, 2009 7.930 7.955 7.660 7.720 214,126 -0.25(-3.14%)
Oct 27, 2009 8.190 8.280 7.878 7.970 467,814 -0.31(-3.74%)
Oct 26, 2009 8.355 8.540 8.275 8.280 440,792 -0.12(-1.37%)
Oct 23, 2009 8.435 8.670 8.395 8.395 548,442 -0.13(-1.58%)
Oct 22, 2009 8.630 8.630 8.295 8.530 441,294 -0.09(-1.04%)
Oct 21, 2009 8.845 8.935 8.605 8.620 285,794 -0.23(-2.54%)
Oct 20, 2009 8.755 9.175 8.585 8.845 349,812 -0.33(-3.60%)
Oct 19, 2009 9.365 9.905 9.120 9.175 635,422 -0.07(-0.76%)
Oct 16, 2009 9.280 9.307 9.065 9.245 773,932 +0.00(+0.00%)
Oct 15, 2009 9.000 9.305 8.992 9.245 928,588 +0.24(+2.72%)
Oct 14, 2009 8.945 9.065 8.730 9.000 482,302 +0.18(+2.04%)
Oct 13, 2009 8.675 8.880 8.600 8.820 338,556 +0.15(+1.73%)
Oct 12, 2009 8.585 8.865 8.380 8.670 410,220 +0.28(+3.28%)
Oct 09, 2009 8.500 8.615 8.280 8.395 301,016 -0.09(-1.00%)
Oct 08, 2009 8.415 8.935 8.290 8.480 647,836 +0.29(+3.60%)
Oct 07, 2009 7.500 8.200 7.405 8.185 423,630 +0.73(+9.72%)
Oct 06, 2009 7.040 7.460 7.040 7.460 164,114 +0.34(+4.78%)
Oct 05, 2009 7.040 7.165 6.850 7.120 131,886 +0.06(+0.85%)
Oct 02, 2009 7.005 7.120 7.005 7.060 229,868 -0.04(-0.56%)
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.