G-III Apparel Gp (NQ: GIII )

21.42 -0.09 (-0.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.44 14.44 14.13 14.30 18,200 +0.69(+5.07%)
Jan 30, 2006 14.49 14.50 13.61 13.61 10,200 -0.64(-4.49%)
Jan 27, 2006 13.90 14.35 13.52 14.25 38,000 +0.47(+3.41%)
Jan 26, 2006 13.60 13.78 13.60 13.78 4,200 +0.00(+0.00%)
Jan 25, 2006 13.74 13.84 13.74 13.78 1,400 +0.05(+0.36%)
Jan 24, 2006 14.00 14.00 13.64 13.73 10,800 -0.02(-0.15%)
Jan 23, 2006 13.26 13.75 13.13 13.75 18,600 +0.25(+1.85%)
Jan 20, 2006 13.50 13.51 13.40 13.50 15,200 -0.50(-3.57%)
Jan 19, 2006 13.98 14.00 13.73 14.00 8,000 +0.24(+1.74%)
Jan 18, 2006 13.52 13.76 13.50 13.76 47,400 -0.29(-2.06%)
Jan 17, 2006 14.40 14.50 14.05 14.05 21,000 -0.40(-2.77%)
Jan 13, 2006 14.49 14.49 14.45 14.45 8,000 -0.03(-0.21%)
Jan 12, 2006 14.73 14.73 14.43 14.48 35,400 +0.02(+0.14%)
Jan 11, 2006 14.50 14.83 14.25 14.46 15,200 +0.11(+0.77%)
Jan 10, 2006 14.44 14.49 14.31 14.35 10,400 -0.07(-0.49%)
Jan 09, 2006 14.22 14.42 13.95 14.42 21,000 +0.47(+3.37%)
Jan 06, 2006 13.95 14.13 13.81 13.95 24,200 +0.40(+2.95%)
Jan 05, 2006 13.19 14.37 13.19 13.55 10,800 -0.13(-0.95%)
Jan 04, 2006 13.00 14.50 13.00 13.68 136,200 +0.33(+2.47%)
Jan 03, 2006 13.32 13.59 13.26 13.35 17,600 -0.24(-1.77%)
Dec 30, 2005 13.74 13.75 13.50 13.59 15,600 -0.15(-1.09%)
Dec 29, 2005 13.36 13.74 13.02 13.74 5,600 +0.04(+0.29%)
Dec 28, 2005 14.09 14.35 13.40 13.70 36,200 +4.11(+42.81%)
Dec 27, 2005 8.447 9.667 8.447 9.593 43,800 +0.99(+11.46%)
Dec 23, 2005 8.667 8.733 8.113 8.607 17,690 -0.03(-0.39%)
Dec 22, 2005 8.800 8.833 8.349 8.640 17,627 -0.08(-0.92%)
Dec 21, 2005 8.780 9.229 8.720 8.720 1,500 +0.12(+1.40%)
Dec 20, 2005 7.993 9.000 7.993 8.600 25,956 +0.61(+7.68%)
Dec 19, 2005 7.627 8.000 7.367 7.987 7,577 +0.67(+9.11%)
Dec 16, 2005 7.507 7.507 7.320 7.320 2,495 -0.44(-5.67%)
Dec 15, 2005 7.500 7.760 7.500 7.760 2,500 +0.25(+3.37%)
Dec 14, 2005 7.327 7.733 7.327 7.507 10,203 +0.17(+2.36%)
Dec 13, 2005 6.900 7.333 6.893 7.333 1,578 +0.41(+5.95%)
Dec 12, 2005 6.980 7.073 6.667 6.921 5,644 +0.29(+4.34%)
Dec 09, 2005 6.600 6.960 6.507 6.633 6,300 +0.11(+1.74%)
Dec 08, 2005 7.000 7.000 6.333 6.520 17,779 -0.48(-6.86%)
Dec 07, 2005 7.647 7.647 7.000 7.000 9,098 -0.10(-1.37%)
Dec 06, 2005 7.800 7.800 6.333 7.097 4,753 +0.01(+0.07%)
Dec 05, 2005 6.913 7.527 6.893 7.092 8,292 +0.50(+7.56%)
Dec 02, 2005 6.533 6.593 6.524 6.593 750 +0.06(+0.92%)
Dec 01, 2005 6.560 6.560 6.533 6.533 400 +0.00(+0.00%)
Nov 30, 2005 6.553 6.553 6.533 6.533 500 +0.03(+0.41%)
Nov 29, 2005 6.507 6.507 6.507 6.507 0 +0.00(+0.00%)
Nov 28, 2005 6.333 6.580 6.333 6.507 1,400 -0.17(-2.59%)
Nov 25, 2005 6.600 6.760 6.600 6.680 600 +0.09(+1.31%)
Nov 23, 2005 6.507 6.600 6.507 6.593 2,300 -0.03(-0.40%)
Nov 22, 2005 6.453 6.760 6.393 6.620 7,000 +0.12(+1.85%)
Nov 21, 2005 6.700 6.980 6.500 6.500 3,549 +0.00(+0.00%)
Nov 18, 2005 6.733 6.733 6.500 6.500 4,498 -0.35(-5.06%)
Nov 17, 2005 7.120 7.120 6.847 6.847 9,380 -0.15(-2.10%)
Nov 16, 2005 6.993 6.993 6.993 6.993 0 +0.00(+0.00%)
Nov 15, 2005 6.993 6.993 6.993 6.993 1,300 +0.33(+4.90%)
Nov 14, 2005 6.773 6.773 6.667 6.667 11,900 +0.13(+1.94%)
Nov 11, 2005 6.900 6.900 6.540 6.540 3,082 -0.26(-3.82%)
Nov 10, 2005 6.667 6.933 6.667 6.800 138,403 +0.13(+1.90%)
Nov 09, 2005 6.673 6.673 6.673 6.673 220 +0.01(+0.10%)
Nov 08, 2005 6.560 6.747 6.387 6.667 2,900 +0.11(+1.63%)
Nov 07, 2005 6.560 6.560 6.560 6.560 200 -0.11(-1.60%)
Nov 04, 2005 6.667 6.667 6.667 6.667 10,169 +0.00(+0.00%)
Nov 03, 2005 6.767 6.767 6.431 6.667 8,239 +0.00(+0.00%)
Nov 02, 2005 6.667 6.673 6.667 6.667 8,500 +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.