G-III Apparel Gp (NQ: GIII )

28.84 +0.04 (+0.14%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.769 1.791 1.769 1.791 9,495 +0.02(+1.37%)
Jan 28, 2005 1.767 1.767 1.767 1.767 0 +0.00(+0.00%)
Jan 27, 2005 1.771 1.773 1.718 1.767 3,798 -0.00(-0.13%)
Jan 26, 2005 1.778 1.784 1.756 1.769 9,450 -0.01(-0.50%)
Jan 25, 2005 1.591 1.778 1.591 1.778 9,510 +0.12(+6.95%)
Jan 24, 2005 1.778 1.778 1.662 1.662 966 -0.15(-8.22%)
Jan 21, 2005 1.698 1.811 1.689 1.811 6,600 +0.03(+1.87%)
Jan 20, 2005 1.767 1.778 1.756 1.778 13,401 +0.00(+0.00%)
Jan 19, 2005 1.776 1.789 1.753 1.778 26,046 -0.02(-1.23%)
Jan 18, 2005 1.778 1.800 1.762 1.800 26,112 -0.04(-2.29%)
Jan 14, 2005 1.776 1.842 1.709 1.842 6,450 +0.07(+3.75%)
Jan 13, 2005 1.640 1.776 1.640 1.776 5,550 +0.04(+2.17%)
Jan 12, 2005 1.489 1.738 1.489 1.738 7,275 +0.07(+4.27%)
Jan 11, 2005 1.444 1.667 1.444 1.667 14,757 +0.00(+0.15%)
Jan 10, 2005 1.589 1.664 1.589 1.664 34,053 +0.11(+6.83%)
Jan 07, 2005 1.611 1.611 1.558 1.558 2,700 -0.04(-2.64%)
Jan 06, 2005 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 05, 2005 1.567 1.600 1.556 1.600 12,387 +0.02(+1.27%)
Jan 04, 2005 1.549 1.611 1.544 1.580 12,609 +0.09(+6.12%)
Jan 03, 2005 1.509 1.556 1.393 1.489 12,603 -0.04(-2.90%)
Dec 31, 2004 1.536 1.800 1.511 1.533 141,300 -0.00(-0.15%)
Dec 30, 2004 1.511 1.544 1.489 1.536 15,600 +0.02(+1.47%)
Dec 29, 2004 1.462 1.513 1.462 1.513 2,700 +0.06(+4.27%)
Dec 28, 2004 1.451 1.451 1.451 1.451 0 +0.00(+0.00%)
Dec 27, 2004 1.451 1.451 1.451 1.451 12,600 -0.08(-5.35%)
Dec 23, 2004 1.434 1.533 1.434 1.533 6,900 -0.00(-0.15%)
Dec 22, 2004 1.407 1.536 1.407 1.536 900 +0.03(+1.77%)
Dec 21, 2004 1.490 1.524 1.490 1.509 8,400 +0.03(+2.26%)
Dec 20, 2004 1.453 1.504 1.453 1.476 9,600 +0.02(+1.37%)
Dec 17, 2004 1.444 1.469 1.408 1.456 24,900 -0.02(-1.49%)
Dec 16, 2004 1.535 1.535 1.478 1.478 900 +0.00(+0.14%)
Dec 15, 2004 1.531 1.531 1.444 1.476 51,300 +0.03(+2.15%)
Dec 14, 2004 1.536 1.536 1.444 1.444 11,700 +0.04(+2.52%)
Dec 13, 2004 1.402 1.500 1.402 1.409 85,800 +0.01(+0.64%)
Dec 10, 2004 1.389 1.413 1.362 1.400 67,800 +0.02(+1.29%)
Dec 09, 2004 1.524 1.524 1.382 1.382 56,400 -0.01(-0.80%)
Dec 08, 2004 1.289 1.456 1.278 1.393 78,900 +0.07(+5.20%)
Dec 07, 2004 1.369 1.391 1.264 1.324 106,800 -0.05(-3.40%)
Dec 06, 2004 1.444 1.487 1.367 1.371 54,600 -0.02(-1.28%)
Dec 03, 2004 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
Dec 02, 2004 1.391 1.402 1.389 1.389 1,800 -0.00(-0.32%)
Dec 01, 2004 1.289 1.440 1.289 1.393 6,900 +0.03(+2.45%)
Nov 30, 2004 1.444 1.444 1.347 1.360 64,800 +0.04(+2.86%)
Nov 29, 2004 1.367 1.407 1.316 1.322 9,600 -0.04(-2.94%)
Nov 26, 2004 1.289 1.440 1.289 1.362 14,100 -0.08(-5.55%)
Nov 24, 2004 1.467 1.513 1.420 1.442 7,800 -0.08(-5.39%)
Nov 23, 2004 1.467 1.524 1.467 1.524 2,100 +0.01(+0.73%)
Nov 22, 2004 1.487 1.613 1.424 1.513 14,400 +0.10(+7.24%)
Nov 19, 2004 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Nov 18, 2004 1.293 1.533 1.293 1.411 94,200 -0.05(-3.20%)
Nov 17, 2004 1.389 1.469 1.389 1.458 9,600 -0.01(-0.76%)
Nov 16, 2004 1.398 1.480 1.398 1.469 21,900 +0.02(+1.69%)
Nov 15, 2004 1.431 1.476 1.373 1.444 42,300 +0.01(+0.78%)
Nov 12, 2004 1.333 1.433 1.333 1.433 18,600 +0.01(+0.47%)
Nov 11, 2004 1.384 1.427 1.316 1.427 36,600 +0.03(+2.23%)
Nov 10, 2004 1.527 1.527 1.396 1.396 9,000 -0.10(-6.82%)
Nov 09, 2004 1.444 1.607 1.353 1.498 30,600 -0.01(-0.59%)
Nov 08, 2004 1.533 1.556 1.507 1.507 9,600 -0.04(-2.59%)
Nov 05, 2004 1.560 1.560 1.522 1.547 28,200 -0.05(-3.20%)
Nov 04, 2004 1.611 1.627 1.578 1.598 7,500 +0.01(+0.56%)
Nov 03, 2004 1.678 1.678 1.569 1.589 9,600 -0.06(-3.90%)
Nov 02, 2004 1.556 1.667 1.556 1.653 34,500 +0.10(+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.