Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-III Apparel Gp (NQ: GIII )

30.28 -0.77 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 6.820 6.820 6.580 6.690 80,115 -0.09(-1.33%)
May 28, 2009 6.780 6.990 6.700 6.780 88,021 +0.08(+1.19%)
May 27, 2009 6.930 7.020 6.680 6.700 72,755 -0.30(-4.29%)
May 26, 2009 6.910 7.140 6.900 7.000 155,841 +0.03(+0.43%)
May 22, 2009 7.190 7.290 6.960 6.970 45,775 -0.20(-2.79%)
May 21, 2009 7.690 7.725 7.150 7.170 160,976 -0.60(-7.72%)
May 20, 2009 8.320 8.700 7.730 7.770 204,654 -0.63(-7.50%)
May 19, 2009 8.330 8.610 8.300 8.400 37,704 +0.01(+0.12%)
May 18, 2009 8.290 8.400 8.100 8.390 115,757 +0.17(+2.07%)
May 15, 2009 8.370 8.370 8.060 8.220 145,015 -0.12(-1.44%)
May 14, 2009 8.060 8.570 8.060 8.340 142,128 +0.34(+4.25%)
May 13, 2009 8.470 8.470 7.820 8.000 103,990 -0.62(-7.19%)
May 12, 2009 8.800 9.130 8.510 8.620 72,653 -0.33(-3.69%)
May 11, 2009 9.300 9.300 8.910 8.950 60,156 -0.57(-5.99%)
May 08, 2009 9.080 9.550 8.920 9.520 163,885 +0.55(+6.13%)
May 07, 2009 9.560 9.650 8.880 8.970 169,912 -0.58(-6.07%)
May 06, 2009 9.760 9.760 9.185 9.550 95,306 -0.14(-1.44%)
May 05, 2009 9.400 9.760 9.250 9.690 136,294 +0.21(+2.22%)
May 04, 2009 9.240 9.500 8.830 9.480 175,147 +0.59(+6.64%)
May 01, 2009 8.150 9.000 8.020 8.890 186,341 +0.87(+10.85%)
Apr 30, 2009 8.040 8.480 7.920 8.020 132,556 +0.07(+0.88%)
Apr 29, 2009 8.260 8.260 7.910 7.950 104,672 -0.26(-3.17%)
Apr 28, 2009 7.840 8.320 7.840 8.210 75,384 +0.27(+3.40%)
Apr 27, 2009 7.990 8.130 7.750 7.940 159,834 -0.18(-2.22%)
Apr 24, 2009 7.440 8.250 7.250 8.120 135,148 +0.60(+7.98%)
Apr 23, 2009 6.980 7.760 6.980 7.520 228,608 +0.57(+8.20%)
Apr 22, 2009 6.600 7.020 6.280 6.950 168,990 +0.27(+4.04%)
Apr 21, 2009 5.660 7.130 5.640 6.680 233,335 +1.01(+17.81%)
Apr 20, 2009 5.800 5.830 5.490 5.670 57,539 -0.28(-4.71%)
Apr 17, 2009 5.850 6.110 5.850 5.950 128,284 +0.11(+1.88%)
Apr 16, 2009 6.100 6.100 5.680 5.840 334,962 +0.07(+1.21%)
Apr 15, 2009 6.000 6.190 5.730 5.770 135,121 -0.32(-5.25%)
Apr 14, 2009 6.220 6.260 6.040 6.090 50,768 -0.24(-3.79%)
Apr 13, 2009 6.220 6.370 6.000 6.330 59,645 +0.02(+0.32%)
Apr 09, 2009 6.220 6.430 6.000 6.310 91,176 +0.24(+3.95%)
Apr 08, 2009 6.040 6.170 6.000 6.070 51,484 +0.12(+2.02%)
Apr 07, 2009 6.570 6.570 5.940 5.950 92,223 -0.73(-10.93%)
Apr 06, 2009 6.450 6.910 6.440 6.680 215,423 +0.17(+2.61%)
Apr 03, 2009 6.100 6.630 6.096 6.510 113,883 +0.38(+6.20%)
Apr 02, 2009 6.000 6.630 6.000 6.130 158,751 +0.25(+4.25%)
Apr 01, 2009 5.460 5.930 4.800 5.880 210,255 +0.36(+6.52%)
Mar 31, 2009 6.000 6.000 5.430 5.520 165,925 -0.31(-5.32%)
Mar 30, 2009 5.930 6.030 5.730 5.830 128,995 -0.57(-8.91%)
Mar 26, 2009 5.680 6.400 5.480 6.400 180,779 +0.82(+14.70%)
Mar 25, 2009 5.580 5.850 5.390 5.580 104,997 +0.03(+0.54%)
Mar 24, 2009 5.580 5.810 5.540 5.550 80,308 -0.09(-1.60%)
Mar 23, 2009 5.220 5.640 4.850 5.640 108,366 +0.80(+16.53%)
Mar 20, 2009 4.820 4.870 4.630 4.840 102,464 +0.07(+1.47%)
Mar 19, 2009 4.790 4.790 4.600 4.770 101,963 +0.03(+0.63%)
Mar 18, 2009 4.280 4.750 4.250 4.740 72,739 +0.46(+10.75%)
Mar 17, 2009 3.870 4.280 3.800 4.280 60,676 +0.40(+10.31%)
Mar 16, 2009 4.020 4.110 3.880 3.880 69,912 -0.09(-2.27%)
Mar 13, 2009 3.900 3.990 3.720 3.970 40,011 +0.08(+2.06%)
Mar 12, 2009 3.430 3.890 3.430 3.890 76,133 +0.45(+13.08%)
Mar 11, 2009 3.490 3.550 3.350 3.440 31,941 -0.04(-1.15%)
Mar 10, 2009 3.390 3.500 3.330 3.480 61,559 +0.18(+5.45%)
Mar 09, 2009 3.430 3.440 3.300 3.300 72,652 -0.18(-5.17%)
Mar 06, 2009 3.440 3.500 3.370 3.480 107,575 +0.04(+1.16%)
Mar 05, 2009 3.390 3.460 3.310 3.440 93,739 +0.01(+0.29%)
Mar 04, 2009 3.370 3.480 3.240 3.430 166,151 +0.11(+3.31%)
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.