G-III Apparel Gp (NQ: GIII )

29.83 USD -1.27 (-4.08%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 2.654 2.686 2.654 2.686 6,330 +0.04(+1.37%)
Jan 28, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jan 27, 2005 2.656 2.660 2.577 2.650 2,532 -0.00(-0.13%)
Jan 26, 2005 2.667 2.677 2.633 2.653 6,300 -0.01(-0.50%)
Jan 25, 2005 2.387 2.667 2.387 2.667 6,340 +0.17(+6.95%)
Jan 24, 2005 2.667 2.667 2.493 2.493 644 -0.22(-8.22%)
Jan 21, 2005 2.547 2.717 2.533 2.717 4,400 +0.05(+1.88%)
Jan 20, 2005 2.650 2.667 2.633 2.667 8,934 +0.00(+0.00%)
Jan 19, 2005 2.663 2.683 2.630 2.667 17,364 -0.03(-1.23%)
Jan 18, 2005 2.667 2.700 2.643 2.700 17,408 -0.06(-2.29%)
Jan 14, 2005 2.663 2.763 2.564 2.763 4,300 +0.10(+3.75%)
Jan 13, 2005 2.460 2.663 2.460 2.663 3,700 +0.06(+2.17%)
Jan 12, 2005 2.233 2.607 2.233 2.607 4,850 +0.11(+4.27%)
Jan 11, 2005 2.167 2.500 2.167 2.500 9,838 +0.00(+0.15%)
Jan 10, 2005 2.383 2.496 2.383 2.496 22,702 +0.16(+6.83%)
Jan 07, 2005 2.417 2.417 2.337 2.337 1,800 -0.06(-2.64%)
Jan 06, 2005 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 05, 2005 2.350 2.400 2.333 2.400 8,258 +0.03(+1.27%)
Jan 04, 2005 2.323 2.417 2.317 2.370 8,406 +0.14(+6.12%)
Jan 03, 2005 2.263 2.333 2.090 2.233 8,402 -0.07(-2.90%)
Dec 31, 2004 2.304 2.700 2.267 2.300 94,200 -0.00(-0.14%)
Dec 30, 2004 2.267 2.317 2.234 2.303 10,400 +0.03(+1.47%)
Dec 29, 2004 2.192 2.270 2.192 2.270 1,800 +0.09(+4.27%)
Dec 28, 2004 2.177 2.177 2.177 2.177 0 +0.00(+0.00%)
Dec 27, 2004 2.177 2.177 2.177 2.177 8,400 -0.12(-5.35%)
Dec 23, 2004 2.150 2.300 2.150 2.300 4,600 -0.00(-0.14%)
Dec 22, 2004 2.110 2.303 2.110 2.303 600 +0.04(+1.77%)
Dec 21, 2004 2.236 2.287 2.236 2.263 5,600 +0.05(+2.26%)
Dec 20, 2004 2.180 2.257 2.180 2.213 6,400 +0.03(+1.37%)
Dec 17, 2004 2.167 2.203 2.111 2.183 16,600 -0.03(-1.49%)
Dec 16, 2004 2.303 2.303 2.216 2.216 600 +0.00(+0.14%)
Dec 15, 2004 2.296 2.296 2.167 2.213 34,200 +0.05(+2.15%)
Dec 14, 2004 2.303 2.303 2.167 2.167 7,800 +0.05(+2.52%)
Dec 13, 2004 2.103 2.250 2.103 2.113 57,200 +0.01(+0.64%)
Dec 10, 2004 2.083 2.120 2.043 2.100 45,200 +0.03(+1.29%)
Dec 09, 2004 2.287 2.287 2.073 2.073 37,600 -0.02(-0.80%)
Dec 08, 2004 1.933 2.183 1.917 2.090 52,600 +0.10(+5.20%)
Dec 07, 2004 2.053 2.087 1.897 1.987 71,200 -0.07(-3.40%)
Dec 06, 2004 2.167 2.230 2.050 2.057 36,400 -0.03(-1.28%)
Dec 03, 2004 2.083 2.083 2.083 2.083 0 +0.00(+0.00%)
Dec 02, 2004 2.087 2.103 2.083 2.083 1,200 -0.01(-0.32%)
Dec 01, 2004 1.933 2.160 1.933 2.090 4,600 +0.05(+2.45%)
Nov 30, 2004 2.167 2.167 2.020 2.040 43,200 +0.06(+2.86%)
Nov 29, 2004 2.050 2.110 1.973 1.983 6,400 -0.06(-2.94%)
Nov 26, 2004 1.933 2.160 1.933 2.043 9,400 -0.12(-5.55%)
Nov 24, 2004 2.200 2.270 2.130 2.163 5,200 -0.12(-5.39%)
Nov 23, 2004 2.200 2.287 2.200 2.287 1,400 +0.02(+0.73%)
Nov 22, 2004 2.230 2.420 2.137 2.270 9,600 +0.15(+7.24%)
Nov 19, 2004 2.117 2.117 2.117 2.117 0 +0.00(+0.00%)
Nov 18, 2004 1.940 2.300 1.940 2.117 62,800 -0.07(-3.20%)
Nov 17, 2004 2.084 2.203 2.083 2.187 6,400 -0.02(-0.76%)
Nov 16, 2004 2.097 2.220 2.097 2.203 14,600 +0.04(+1.69%)
Nov 15, 2004 2.147 2.213 2.060 2.167 28,200 +0.02(+0.78%)
Nov 12, 2004 2.000 2.150 2.000 2.150 12,400 +0.01(+0.47%)
Nov 11, 2004 2.077 2.140 1.974 2.140 24,400 +0.05(+2.23%)
Nov 10, 2004 2.290 2.290 2.093 2.093 6,000 -0.15(-6.82%)
Nov 09, 2004 2.167 2.410 2.030 2.247 20,400 -0.01(-0.59%)
Nov 08, 2004 2.300 2.333 2.260 2.260 6,400 -0.06(-2.59%)
Nov 05, 2004 2.340 2.340 2.283 2.320 18,800 -0.08(-3.20%)
Nov 04, 2004 2.417 2.440 2.367 2.397 5,000 +0.01(+0.56%)
Nov 03, 2004 2.517 2.517 2.353 2.383 6,400 -0.10(-3.90%)
Nov 02, 2004 2.333 2.500 2.333 2.480 23,000 +0.15(+6.44%)
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.