G-III Apparel Gp (NQ: GIII )

31.96 USD UNCHANGED
Streaming Delayed Price Updated: 6:58 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 6.870 6.875 6.750 6.795 31,200 -0.07(-1.09%)
Dec 29, 2005 6.680 6.870 6.510 6.870 11,200 +0.02(+0.29%)
Dec 28, 2005 7.045 7.175 6.700 6.850 72,400 +2.05(+42.81%)
Dec 27, 2005 4.223 4.833 4.223 4.797 87,600 +0.49(+11.46%)
Dec 23, 2005 4.333 4.367 4.057 4.303 35,380 -0.02(-0.39%)
Dec 22, 2005 4.400 4.417 4.175 4.320 35,254 -0.04(-0.92%)
Dec 21, 2005 4.390 4.614 4.360 4.360 3,000 +0.06(+1.40%)
Dec 20, 2005 3.997 4.500 3.997 4.300 51,912 +0.31(+7.68%)
Dec 19, 2005 3.813 4.000 3.683 3.993 15,154 +0.33(+9.11%)
Dec 16, 2005 3.754 3.754 3.660 3.660 4,990 -0.22(-5.67%)
Dec 15, 2005 3.750 3.880 3.750 3.880 5,000 +0.13(+3.37%)
Dec 14, 2005 3.663 3.867 3.663 3.753 20,406 +0.09(+2.36%)
Dec 13, 2005 3.450 3.667 3.447 3.667 3,156 +0.21(+5.95%)
Dec 12, 2005 3.490 3.537 3.333 3.461 11,288 +0.14(+4.34%)
Dec 09, 2005 3.300 3.480 3.253 3.317 12,600 +0.06(+1.74%)
Dec 08, 2005 3.500 3.500 3.167 3.260 35,558 -0.24(-6.86%)
Dec 07, 2005 3.823 3.823 3.500 3.500 18,196 -0.05(-1.37%)
Dec 06, 2005 3.900 3.900 3.167 3.549 9,506 +0.00(+0.07%)
Dec 05, 2005 3.457 3.763 3.447 3.546 16,584 +0.25(+7.56%)
Dec 02, 2005 3.267 3.297 3.262 3.297 1,500 +0.03(+0.92%)
Dec 01, 2005 3.280 3.280 3.267 3.267 800 +0.00(+0.00%)
Nov 30, 2005 3.277 3.277 3.267 3.267 1,000 +0.01(+0.41%)
Nov 29, 2005 3.253 3.253 3.253 3.253 0 +0.00(+0.00%)
Nov 28, 2005 3.167 3.290 3.167 3.253 2,800 -0.09(-2.59%)
Nov 25, 2005 3.300 3.380 3.300 3.340 1,200 +0.04(+1.31%)
Nov 23, 2005 3.253 3.300 3.253 3.297 4,600 -0.01(-0.40%)
Nov 22, 2005 3.227 3.380 3.197 3.310 14,000 +0.06(+1.85%)
Nov 21, 2005 3.350 3.490 3.250 3.250 7,098 +0.00(+0.00%)
Nov 18, 2005 3.367 3.367 3.250 3.250 8,996 -0.17(-5.06%)
Nov 17, 2005 3.560 3.560 3.423 3.423 18,760 -0.07(-2.10%)
Nov 16, 2005 3.497 3.497 3.497 3.497 0 +0.00(+0.00%)
Nov 15, 2005 3.497 3.497 3.497 3.497 2,600 +0.16(+4.90%)
Nov 14, 2005 3.387 3.387 3.333 3.333 23,800 +0.06(+1.94%)
Nov 11, 2005 3.450 3.450 3.270 3.270 6,164 -0.13(-3.82%)
Nov 10, 2005 3.333 3.467 3.333 3.400 276,806 +0.06(+1.90%)
Nov 09, 2005 3.337 3.337 3.337 3.337 440 +0.00(+0.10%)
Nov 08, 2005 3.280 3.373 3.193 3.333 5,800 +0.05(+1.63%)
Nov 07, 2005 3.280 3.280 3.280 3.280 400 -0.05(-1.60%)
Nov 04, 2005 3.333 3.333 3.333 3.333 20,338 +0.00(+0.00%)
Nov 03, 2005 3.383 3.383 3.216 3.333 16,478 +0.00(+0.00%)
Nov 02, 2005 3.333 3.337 3.333 3.333 17,000 +0.00(+0.00%)
Nov 01, 2005 3.383 3.383 3.333 3.333 2,400 -0.07(-1.96%)
Oct 31, 2005 3.383 3.400 3.383 3.400 5,800 +0.02(+0.49%)
Oct 28, 2005 3.383 3.383 3.383 3.383 0 +0.00(+0.00%)
Oct 27, 2005 3.450 3.500 3.383 3.383 3,200 +0.00(+0.00%)
Oct 26, 2005 3.253 3.450 3.253 3.383 10,076 -0.05(-1.55%)
Oct 25, 2005 3.437 3.453 3.437 3.437 600 -0.01(-0.19%)
Oct 24, 2005 3.450 3.450 3.440 3.443 1,200 -0.01(-0.19%)
Oct 21, 2005 3.387 3.500 3.333 3.450 68,000 +0.00(+0.10%)
Oct 20, 2005 3.390 3.447 3.117 3.447 24,564 -0.21(-5.83%)
Oct 19, 2005 3.467 3.660 3.467 3.660 3,430 +0.28(+8.18%)
Oct 18, 2005 3.383 3.450 3.383 3.383 52,808 -0.05(-1.36%)
Oct 17, 2005 3.387 3.430 3.383 3.430 6,400 -0.04(-1.23%)
Oct 14, 2005 3.620 3.620 3.283 3.473 16,502 -0.17(-4.77%)
Oct 13, 2005 3.623 3.647 3.617 3.647 7,200 -0.07(-1.88%)
Oct 12, 2005 3.717 3.717 3.657 3.717 1,950 +0.00(+0.09%)
Oct 11, 2005 3.667 3.713 3.643 3.713 3,200 -0.01(-0.18%)
Oct 10, 2005 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Oct 07, 2005 3.760 3.760 3.720 3.720 600 -0.03(-0.71%)
Oct 06, 2005 3.697 3.747 3.697 3.747 400 +0.02(+0.45%)
Oct 05, 2005 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Oct 04, 2005 3.730 3.730 3.730 3.730 200 +0.00(+0.00%)
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.