G-III Apparel Gp (NQ: GIII )

31.18 USD +0.94 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 5.000 5.010 4.875 4.975 28,600 -0.03(-0.50%)
Apr 27, 2006 5.088 5.088 4.950 5.000 11,500 +0.00(+0.00%)
Apr 26, 2006 4.940 5.365 4.940 5.000 83,420 +0.04(+0.75%)
Apr 25, 2006 4.940 5.000 4.940 4.963 17,934 +0.05(+0.98%)
Apr 24, 2006 4.910 5.000 4.910 4.915 16,104 -0.01(-0.30%)
Apr 21, 2006 5.005 5.010 4.800 4.930 1,111,360 -0.12(-2.38%)
Apr 20, 2006 5.106 5.154 5.050 5.050 25,740 -0.04(-0.88%)
Apr 19, 2006 5.075 5.100 4.920 5.095 19,502 -0.05(-0.88%)
Apr 18, 2006 5.120 5.161 5.090 5.140 18,920 -0.11(-2.00%)
Apr 17, 2006 5.285 5.340 4.750 5.245 71,000 -0.09(-1.77%)
Apr 13, 2006 5.340 5.375 5.250 5.340 7,354 -0.00(-0.01%)
Apr 12, 2006 5.295 5.360 5.250 5.340 92,276 +0.04(+0.85%)
Apr 11, 2006 5.355 5.355 5.250 5.295 20,620 +0.00(+0.00%)
Apr 10, 2006 5.275 5.490 5.250 5.295 18,884 +0.02(+0.38%)
Apr 07, 2006 5.375 5.450 5.250 5.275 47,808 -0.10(-1.95%)
Apr 06, 2006 5.550 5.550 5.245 5.380 46,014 -0.20(-3.50%)
Apr 05, 2006 5.825 5.875 5.486 5.575 67,536 +0.08(+1.46%)
Apr 04, 2006 5.535 5.750 5.450 5.495 137,208 -0.07(-1.26%)
Apr 03, 2006 5.985 5.985 5.535 5.565 160,968 +0.03(+0.54%)
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 -0.34(-6.84%)
Mar 27, 2006 5.320 5.320 4.917 4.970 26,432 -0.39(-7.33%)
Mar 24, 2006 5.467 5.467 5.363 5.363 8,180 -2.84(-34.59%)
Mar 23, 2006 7.980 8.200 7.980 8.200 42,000 +0.11(+1.36%)
Mar 22, 2006 8.205 8.205 8.015 8.090 9,200 -0.08(-0.98%)
Mar 21, 2006 8.170 8.255 8.160 8.170 256,800 +0.10(+1.24%)
Mar 20, 2006 8.250 8.250 7.750 8.070 156,000 -0.07(-0.86%)
Mar 17, 2006 8.655 8.655 8.030 8.140 82,800 +2.37(+41.16%)
Mar 16, 2006 5.847 5.847 5.750 5.767 4,542 +0.00(+0.00%)
Mar 15, 2006 5.847 5.847 5.753 5.767 2,442 +0.00(+0.00%)
Mar 14, 2006 5.850 5.850 5.767 5.767 22,086 -0.01(-0.17%)
Mar 13, 2006 5.867 5.867 5.773 5.777 13,898 -0.01(-0.12%)
Mar 10, 2006 5.843 5.843 5.783 5.783 19,666 +0.02(+0.35%)
Mar 09, 2006 5.833 5.837 5.710 5.763 29,300 +0.01(+0.23%)
Mar 08, 2006 5.627 5.830 5.467 5.750 88,312 +0.41(+7.68%)
Mar 07, 2006 5.333 5.363 5.273 5.340 39,654 +0.02(+0.44%)
Mar 06, 2006 5.333 5.333 5.207 5.317 34,516 -0.01(-0.10%)
Mar 03, 2006 5.350 5.367 5.322 5.322 21,526 -0.04(-0.83%)
Mar 02, 2006 5.347 5.370 5.347 5.367 55,156 +0.00(+0.00%)
Mar 01, 2006 5.400 5.400 5.330 5.367 24,724 +0.04(+0.69%)
Feb 28, 2006 5.350 5.400 5.260 5.330 18,008 -0.02(-0.37%)
Feb 27, 2006 5.423 5.423 5.340 5.350 13,886 -0.02(-0.31%)
Feb 24, 2006 5.440 5.483 5.150 5.367 21,676 +0.03(+0.62%)
Feb 23, 2006 4.897 5.423 4.897 5.333 171,930 +0.47(+9.59%)
Feb 22, 2006 4.833 4.867 4.763 4.867 5,628 +0.03(+0.69%)
Feb 21, 2006 4.817 4.833 4.814 4.833 11,054 +0.05(+1.05%)
Feb 17, 2006 4.823 4.867 4.717 4.783 31,820 -2.34(-32.87%)
Feb 16, 2006 7.235 7.250 7.000 7.125 566,400 +0.00(+0.00%)
Feb 15, 2006 7.125 7.125 7.110 7.125 55,600 +0.00(+0.07%)
Feb 14, 2006 7.035 7.300 7.035 7.120 4,000 +0.11(+1.50%)
Feb 13, 2006 7.000 7.015 7.000 7.015 1,200 -0.03(-0.43%)
Feb 10, 2006 6.860 7.045 6.860 7.045 1,200 +0.09(+1.37%)
Feb 09, 2006 7.025 7.025 6.785 6.950 11,200 -0.06(-0.86%)
Feb 08, 2006 7.300 7.300 7.000 7.010 12,400 -0.13(-1.82%)
Feb 07, 2006 7.140 7.140 7.140 7.140 0 +0.00(+0.00%)
Feb 06, 2006 7.270 7.270 7.025 7.140 22,000 +0.01(+0.21%)
Feb 03, 2006 7.205 7.275 7.120 7.125 20,400 +0.12(+1.71%)
Feb 02, 2006 6.740 7.270 6.650 7.005 15,600 -0.12(-1.68%)
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.