G-III Apparel Gp (NQ: GIII )

28.40 USD +0.11 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.800 5.855 5.735 5.745 107,256 -0.04(-0.61%)
Jun 29, 2009 5.865 6.150 5.625 5.780 199,138 -0.08(-1.28%)
Jun 26, 2009 5.660 5.875 5.452 5.855 734,686 +0.19(+3.26%)
Jun 25, 2009 5.530 5.775 5.505 5.670 357,548 +0.08(+1.52%)
Jun 24, 2009 5.625 5.885 5.550 5.585 242,770 +0.03(+0.45%)
Jun 23, 2009 5.485 5.620 5.440 5.560 263,428 +0.13(+2.49%)
Jun 22, 2009 5.565 5.675 5.335 5.425 255,266 -0.21(-3.64%)
Jun 19, 2009 5.630 5.750 5.566 5.630 269,824 +0.10(+1.81%)
Jun 18, 2009 5.555 5.600 5.405 5.530 310,386 +0.03(+0.55%)
Jun 17, 2009 5.490 5.750 5.400 5.500 288,832 +0.11(+1.95%)
Jun 16, 2009 5.505 5.635 5.390 5.395 174,946 -0.12(-2.18%)
Jun 15, 2009 5.490 5.555 5.405 5.515 106,250 -0.16(-2.82%)
Jun 12, 2009 5.595 5.725 5.490 5.675 130,234 +0.05(+0.89%)
Jun 11, 2009 5.555 5.765 5.465 5.625 230,668 +0.08(+1.35%)
Jun 10, 2009 5.810 5.885 5.515 5.550 392,540 -0.20(-3.39%)
Jun 09, 2009 5.355 5.995 5.285 5.745 481,436 +0.50(+9.53%)
Jun 08, 2009 5.245 5.480 5.095 5.245 362,764 -0.15(-2.78%)
Jun 05, 2009 5.260 5.800 5.260 5.395 755,066 +0.21(+4.05%)
Jun 04, 2009 4.890 5.235 4.580 5.185 758,564 +0.96(+22.87%)
Jun 03, 2009 3.990 4.225 3.990 4.220 108,164 +0.08(+2.06%)
Jun 02, 2009 4.125 4.250 3.945 4.135 346,786 +0.00(+0.12%)
Jun 01, 2009 3.380 4.140 3.365 4.130 1,419,612 +0.78(+23.47%)
May 29, 2009 3.410 3.410 3.290 3.345 160,230 -0.04(-1.33%)
May 28, 2009 3.390 3.495 3.350 3.390 176,042 +0.04(+1.19%)
May 27, 2009 3.465 3.510 3.340 3.350 145,510 -0.15(-4.29%)
May 26, 2009 3.455 3.570 3.450 3.500 311,682 +0.02(+0.43%)
May 22, 2009 3.595 3.645 3.480 3.485 91,550 -0.10(-2.79%)
May 21, 2009 3.845 3.862 3.575 3.585 321,952 -0.30(-7.72%)
May 20, 2009 4.160 4.350 3.865 3.885 409,308 -0.32(-7.50%)
May 19, 2009 4.165 4.305 4.150 4.200 75,408 +0.00(+0.12%)
May 18, 2009 4.145 4.200 4.050 4.195 231,514 +0.08(+2.07%)
May 15, 2009 4.185 4.185 4.030 4.110 290,030 -0.06(-1.44%)
May 14, 2009 4.030 4.285 4.030 4.170 284,256 +0.17(+4.25%)
May 13, 2009 4.235 4.235 3.910 4.000 207,980 -0.31(-7.19%)
May 12, 2009 4.400 4.565 4.255 4.310 145,306 -0.17(-3.69%)
May 11, 2009 4.650 4.650 4.455 4.475 120,312 -0.29(-5.99%)
May 08, 2009 4.540 4.775 4.460 4.760 327,770 +0.27(+6.13%)
May 07, 2009 4.780 4.825 4.440 4.485 339,824 -0.29(-6.07%)
May 06, 2009 4.880 4.880 4.593 4.775 190,612 -0.07(-1.44%)
May 05, 2009 4.700 4.880 4.625 4.845 272,588 +0.10(+2.22%)
May 04, 2009 4.620 4.750 4.415 4.740 350,294 +0.29(+6.64%)
May 01, 2009 4.075 4.500 4.010 4.445 372,682 +0.44(+10.85%)
Apr 30, 2009 4.020 4.240 3.960 4.010 265,112 +0.03(+0.88%)
Apr 29, 2009 4.130 4.130 3.955 3.975 209,344 -0.13(-3.17%)
Apr 28, 2009 3.920 4.160 3.920 4.105 150,768 +0.14(+3.40%)
Apr 27, 2009 3.995 4.065 3.875 3.970 319,668 -0.09(-2.22%)
Apr 24, 2009 3.720 4.125 3.625 4.060 270,296 +0.30(+7.98%)
Apr 23, 2009 3.490 3.880 3.490 3.760 457,216 +0.28(+8.20%)
Apr 22, 2009 3.300 3.510 3.140 3.475 337,980 +0.14(+4.04%)
Apr 21, 2009 2.830 3.565 2.820 3.340 466,670 +0.50(+17.81%)
Apr 20, 2009 2.900 2.915 2.745 2.835 115,078 -0.14(-4.71%)
Apr 17, 2009 2.925 3.055 2.925 2.975 256,568 +0.06(+1.88%)
Apr 16, 2009 3.050 3.050 2.840 2.920 669,924 +0.04(+1.21%)
Apr 15, 2009 3.000 3.095 2.865 2.885 270,242 -0.16(-5.25%)
Apr 14, 2009 3.110 3.130 3.020 3.045 101,536 -0.12(-3.79%)
Apr 13, 2009 3.110 3.185 3.000 3.165 119,290 +0.01(+0.32%)
Apr 09, 2009 3.110 3.215 3.000 3.155 182,352 +0.12(+3.95%)
Apr 08, 2009 3.020 3.085 3.000 3.035 102,968 +0.06(+2.02%)
Apr 07, 2009 3.285 3.285 2.970 2.975 184,446 -0.36(-10.93%)
Apr 06, 2009 3.225 3.455 3.220 3.340 430,846 +0.08(+2.61%)
Apr 03, 2009 3.050 3.315 3.048 3.255 227,766 +0.19(+6.20%)
Apr 02, 2009 3.000 3.315 3.000 3.065 317,502 +0.12(+4.25%)
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.