G-III Apparel Gp (NQ: GIII )

29.06 +0.26 (+0.90%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.900 5.900 5.015 5.535 103,664 -0.44(-7.36%)
Mar 30, 2006 5.500 6.411 5.500 5.975 92,270 +0.59(+10.96%)
Mar 29, 2006 4.910 5.545 4.765 5.385 46,892 +0.75(+16.31%)
Mar 28, 2006 5.140 5.140 4.400 4.630 41,164 +1.32(+39.74%)
Mar 27, 2006 3.547 3.547 3.278 3.313 39,648 -0.26(-7.33%)
Mar 24, 2006 3.644 3.644 3.576 3.576 12,270 -1.89(-34.59%)
Mar 23, 2006 5.320 5.467 5.320 5.467 63,000 +0.07(+1.36%)
Mar 22, 2006 5.470 5.470 5.343 5.393 13,800 -0.05(-0.98%)
Mar 21, 2006 5.447 5.503 5.440 5.447 385,200 +0.07(+1.24%)
Mar 20, 2006 5.500 5.500 5.167 5.380 234,000 -0.05(-0.86%)
Mar 17, 2006 5.770 5.770 5.353 5.427 124,200 +1.58(+41.16%)
Mar 16, 2006 3.898 3.898 3.833 3.844 6,813 +0.00(+0.00%)
Mar 15, 2006 3.898 3.898 3.836 3.844 3,663 +0.00(+0.00%)
Mar 14, 2006 3.900 3.900 3.844 3.844 33,129 -0.01(-0.17%)
Mar 13, 2006 3.911 3.911 3.849 3.851 20,847 -0.00(-0.12%)
Mar 10, 2006 3.896 3.896 3.856 3.856 29,499 +0.01(+0.35%)
Mar 09, 2006 3.889 3.891 3.807 3.842 43,950 +0.01(+0.23%)
Mar 08, 2006 3.751 3.887 3.645 3.833 132,468 +0.27(+7.68%)
Mar 07, 2006 3.556 3.576 3.516 3.560 59,481 +0.02(+0.44%)
Mar 06, 2006 3.556 3.556 3.471 3.544 51,774 -0.00(-0.10%)
Mar 03, 2006 3.567 3.578 3.548 3.548 32,289 -0.03(-0.83%)
Mar 02, 2006 3.564 3.580 3.564 3.578 82,734 +0.00(+0.00%)
Mar 01, 2006 3.600 3.600 3.553 3.578 37,086 +0.02(+0.69%)
Feb 28, 2006 3.567 3.600 3.507 3.553 27,012 -0.01(-0.37%)
Feb 27, 2006 3.616 3.616 3.560 3.567 20,829 -0.01(-0.31%)
Feb 24, 2006 3.627 3.656 3.433 3.578 32,514 +0.02(+0.62%)
Feb 23, 2006 3.264 3.616 3.264 3.556 257,895 +0.31(+9.59%)
Feb 22, 2006 3.222 3.244 3.176 3.244 8,442 +0.02(+0.69%)
Feb 21, 2006 3.211 3.222 3.210 3.222 16,581 +0.03(+1.05%)
Feb 17, 2006 3.216 3.244 3.144 3.189 47,730 -1.56(-32.87%)
Feb 16, 2006 4.823 4.833 4.667 4.750 849,600 +0.00(+0.00%)
Feb 15, 2006 4.750 4.750 4.740 4.750 83,400 +0.00(+0.07%)
Feb 14, 2006 4.690 4.867 4.690 4.747 6,000 +0.07(+1.50%)
Feb 13, 2006 4.667 4.677 4.667 4.677 1,800 -0.02(-0.43%)
Feb 10, 2006 4.573 4.697 4.573 4.697 1,800 +0.06(+1.37%)
Feb 09, 2006 4.683 4.683 4.523 4.633 16,800 -0.04(-0.86%)
Feb 08, 2006 4.867 4.867 4.667 4.673 18,600 -0.09(-1.82%)
Feb 07, 2006 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Feb 06, 2006 4.847 4.847 4.683 4.760 33,000 +0.01(+0.21%)
Feb 03, 2006 4.803 4.850 4.747 4.750 30,600 +0.08(+1.71%)
Feb 02, 2006 4.493 4.847 4.433 4.670 23,400 -0.08(-1.68%)
Feb 01, 2006 4.800 4.817 4.750 4.750 39,600 -0.02(-0.35%)
Jan 31, 2006 4.813 4.813 4.710 4.767 54,600 +0.23(+5.07%)
Jan 30, 2006 4.830 4.833 4.537 4.537 30,600 -0.21(-4.49%)
Jan 27, 2006 4.633 4.783 4.507 4.750 114,000 +0.16(+3.41%)
Jan 26, 2006 4.533 4.593 4.533 4.593 12,600 +0.00(+0.00%)
Jan 25, 2006 4.580 4.613 4.580 4.593 4,200 +0.02(+0.36%)
Jan 24, 2006 4.667 4.667 4.547 4.577 32,400 -0.01(-0.15%)
Jan 23, 2006 4.420 4.583 4.377 4.583 55,800 +0.08(+1.85%)
Jan 20, 2006 4.500 4.503 4.467 4.500 45,600 -0.17(-3.57%)
Jan 19, 2006 4.660 4.667 4.577 4.667 24,000 +0.08(+1.74%)
Jan 18, 2006 4.507 4.587 4.500 4.587 142,200 -0.10(-2.06%)
Jan 17, 2006 4.800 4.833 4.683 4.683 63,000 -0.13(-2.77%)
Jan 13, 2006 4.830 4.830 4.817 4.817 24,000 -0.01(-0.21%)
Jan 12, 2006 4.910 4.910 4.810 4.827 106,200 +0.01(+0.14%)
Jan 11, 2006 4.833 4.943 4.750 4.820 45,600 +0.04(+0.77%)
Jan 10, 2006 4.813 4.830 4.770 4.783 31,200 -0.02(-0.49%)
Jan 09, 2006 4.740 4.807 4.650 4.807 63,000 +0.16(+3.37%)
Jan 06, 2006 4.650 4.710 4.603 4.650 72,600 +0.13(+2.95%)
Jan 05, 2006 4.397 4.790 4.397 4.517 32,400 -0.04(-0.95%)
Jan 04, 2006 4.333 4.833 4.333 4.560 408,600 +0.11(+2.47%)
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.