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 (%)
Feb 27, 2009 1.620 1.750 1.620 1.700 114,666 +0.04(+2.72%)
Feb 26, 2009 1.810 1.810 1.655 1.655 313,864 -0.14(-7.54%)
Feb 25, 2009 1.825 1.865 1.720 1.790 298,064 -0.01(-0.56%)
Feb 24, 2009 1.700 1.815 1.700 1.800 399,154 +0.12(+7.14%)
Feb 23, 2009 1.830 1.835 1.655 1.680 204,688 -0.10(-5.88%)
Feb 20, 2009 1.790 1.830 1.776 1.785 212,868 -0.02(-0.83%)
Feb 19, 2009 1.835 1.855 1.790 1.800 665,918 -0.04(-2.44%)
Feb 18, 2009 1.880 1.905 1.815 1.845 487,366 -0.02(-1.07%)
Feb 17, 2009 1.975 2.005 1.865 1.865 310,290 -0.15(-7.44%)
Feb 13, 2009 2.120 2.120 1.955 2.015 588,320 -0.09(-4.50%)
Feb 12, 2009 2.065 2.125 2.035 2.110 174,922 +0.03(+1.69%)
Feb 11, 2009 2.095 2.150 2.055 2.075 338,752 -0.05(-2.35%)
Feb 10, 2009 2.335 2.355 2.110 2.125 172,758 -0.21(-9.19%)
Feb 09, 2009 2.510 2.565 2.335 2.340 150,038 -0.13(-5.26%)
Feb 06, 2009 2.550 2.610 2.450 2.470 445,050 -0.03(-1.40%)
Feb 05, 2009 2.485 2.535 2.480 2.505 100,736 +0.01(+0.40%)
Feb 04, 2009 2.555 2.570 2.490 2.495 165,606 -0.03(-1.19%)
Feb 03, 2009 2.730 2.730 2.505 2.525 213,472 -0.18(-6.48%)
Feb 02, 2009 2.670 2.785 2.670 2.700 251,414 -0.05(-1.82%)
Jan 30, 2009 2.915 2.915 2.670 2.750 203,538 -0.13(-4.51%)
Jan 29, 2009 2.895 3.010 2.790 2.880 253,638 -0.09(-3.03%)
Jan 28, 2009 2.635 2.980 2.600 2.970 137,064 +0.39(+14.89%)
Jan 27, 2009 2.535 2.590 2.485 2.585 148,182 +0.05(+1.97%)
Jan 26, 2009 2.540 2.555 2.480 2.535 161,712 -0.04(-1.55%)
Jan 23, 2009 2.450 2.585 2.450 2.575 247,158 +0.09(+3.62%)
Jan 22, 2009 2.550 2.575 2.470 2.485 111,102 -0.11(-4.24%)
Jan 21, 2009 2.475 2.625 2.450 2.595 170,760 +0.15(+5.92%)
Jan 20, 2009 2.490 2.525 2.450 2.450 128,318 -0.07(-2.78%)
Jan 16, 2009 2.630 2.630 2.470 2.520 212,208 -0.09(-3.45%)
Jan 15, 2009 2.525 2.615 2.475 2.610 171,966 +0.06(+2.35%)
Jan 14, 2009 2.820 2.820 2.425 2.550 341,712 -0.32(-10.99%)
Jan 13, 2009 2.875 2.930 2.825 2.865 185,344 -0.01(-0.35%)
Jan 12, 2009 3.160 3.290 2.850 2.875 190,422 -0.28(-8.87%)
Jan 09, 2009 3.615 3.615 3.155 3.155 195,836 -0.47(-12.97%)
Jan 08, 2009 3.710 3.710 3.525 3.625 199,752 -0.11(-2.95%)
Jan 07, 2009 3.745 3.770 3.675 3.735 294,162 -0.06(-1.45%)
Jan 06, 2009 3.675 3.800 3.580 3.790 158,140 +0.16(+4.26%)
Jan 05, 2009 3.490 3.640 3.360 3.635 225,466 +0.17(+5.06%)
Jan 02, 2009 3.200 3.485 3.200 3.460 157,082 +0.27(+8.29%)
Dec 31, 2008 3.145 3.245 3.080 3.195 174,894 +0.07(+2.24%)
Dec 30, 2008 3.000 3.150 2.935 3.125 396,622 +0.15(+5.22%)
Dec 29, 2008 3.210 3.223 2.945 2.970 107,962 -0.21(-6.75%)
Dec 26, 2008 3.125 3.195 3.080 3.185 321,412 +0.04(+1.11%)
Dec 24, 2008 3.089 3.200 3.055 3.150 46,380 +0.05(+1.78%)
Dec 23, 2008 3.190 3.255 3.055 3.095 135,774 -0.09(-2.83%)
Dec 22, 2008 3.255 3.340 3.070 3.185 178,284 -0.07(-2.30%)
Dec 19, 2008 3.610 3.610 3.120 3.260 780,994 -0.26(-7.25%)
Dec 18, 2008 2.905 3.665 2.860 3.515 1,258,534 +0.70(+24.87%)
Dec 17, 2008 2.630 2.865 2.470 2.815 598,432 +0.17(+6.23%)
Dec 16, 2008 2.530 2.655 2.480 2.650 414,542 +0.18(+7.29%)
Dec 15, 2008 2.540 2.710 2.425 2.470 426,910 -0.02(-0.80%)
Dec 12, 2008 2.395 2.585 2.385 2.490 344,838 -0.01(-0.40%)
Dec 11, 2008 3.005 3.025 2.455 2.500 649,370 -0.50(-16.67%)
Dec 10, 2008 2.830 3.165 2.830 3.000 1,444,394 +0.17(+6.19%)
Dec 09, 2008 2.925 3.025 2.810 2.825 504,762 -0.18(-5.99%)
Dec 08, 2008 3.320 3.465 2.980 3.005 416,534 -0.24(-7.40%)
Dec 05, 2008 3.450 3.640 3.190 3.245 454,636 -0.27(-7.68%)
Dec 04, 2008 3.560 3.755 3.450 3.515 245,238 -0.06(-1.68%)
Dec 03, 2008 3.630 3.680 3.190 3.575 312,254 +0.12(+3.32%)
Dec 02, 2008 3.330 3.460 3.185 3.460 167,148 +0.21(+6.30%)
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.