G-III Apparel Gp (NQ: GIII )

14.09 +0.28 (+2.03%)
Streaming Delayed Price Updated: 12:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 9.760 9.960 9.510 9.700 18,928 +0.00(+0.00%)
Jun 29, 2006 9.350 9.900 9.350 9.700 12,100 +0.20(+2.11%)
Jun 28, 2006 9.510 9.970 9.500 9.500 19,643 -0.17(-1.76%)
Jun 27, 2006 9.700 9.930 9.240 9.670 10,412 +0.06(+0.62%)
Jun 26, 2006 9.530 9.730 8.850 9.610 10,900 +0.08(+0.84%)
Jun 23, 2006 8.890 9.660 8.880 9.530 11,040 +0.50(+5.54%)
Jun 22, 2006 8.660 9.110 8.630 9.030 33,866 +0.45(+5.24%)
Jun 21, 2006 8.950 9.090 8.550 8.580 13,996 -0.23(-2.61%)
Jun 20, 2006 8.790 9.230 8.510 8.810 23,704 +0.31(+3.65%)
Jun 19, 2006 9.060 9.570 8.500 8.500 24,593 -0.45(-5.03%)
Jun 16, 2006 8.500 9.000 8.440 8.950 39,804 +0.45(+5.29%)
Jun 15, 2006 8.700 9.100 8.470 8.500 28,432 +0.00(+0.00%)
Jun 14, 2006 8.430 8.910 8.420 8.500 41,202 +0.08(+0.95%)
Jun 13, 2006 8.530 8.800 8.420 8.420 15,603 -0.12(-1.41%)
Jun 12, 2006 8.210 8.750 8.210 8.540 13,079 +0.34(+4.15%)
Jun 09, 2006 8.310 8.750 8.000 8.200 10,800 -0.12(-1.44%)
Jun 08, 2006 8.100 8.460 7.910 8.320 17,962 +0.21(+2.59%)
Jun 07, 2006 8.480 8.680 8.000 8.110 19,497 -0.21(-2.52%)
Jun 06, 2006 9.250 9.250 7.930 8.320 59,028 -1.09(-11.58%)
Jun 05, 2006 9.500 9.610 9.000 9.410 19,317 +0.15(+1.62%)
Jun 02, 2006 9.110 9.260 9.110 9.260 2,600 +0.14(+1.53%)
Jun 01, 2006 9.000 9.380 8.990 9.120 18,400 +0.13(+1.45%)
May 31, 2006 8.860 8.990 8.800 8.990 11,935 +0.19(+2.16%)
May 30, 2006 8.850 8.990 8.800 8.800 9,650 -0.08(-0.90%)
May 26, 2006 9.110 9.500 8.800 8.880 25,225 -0.47(-5.03%)
May 25, 2006 9.130 9.480 8.980 9.350 14,615 +0.24(+2.63%)
May 24, 2006 8.750 9.110 8.660 9.110 14,736 +0.39(+4.47%)
May 23, 2006 8.690 8.940 8.670 8.720 26,917 -0.11(-1.25%)
May 22, 2006 8.820 8.920 8.660 8.830 20,098 -0.11(-1.27%)
May 19, 2006 8.720 9.020 8.710 8.944 12,170 +0.03(+0.38%)
May 18, 2006 8.760 10.01 8.660 8.910 45,171 -0.01(-0.11%)
May 17, 2006 8.790 8.950 8.660 8.920 16,464 +0.01(+0.09%)
May 16, 2006 8.690 8.930 8.660 8.912 15,691 +0.20(+2.31%)
May 15, 2006 8.920 8.930 8.660 8.710 17,515 -0.36(-3.97%)
May 12, 2006 9.110 9.370 8.970 9.070 21,151 -0.31(-3.30%)
May 11, 2006 9.760 9.760 9.050 9.380 8,881 -0.28(-2.90%)
May 10, 2006 9.150 9.702 9.150 9.660 19,719 +0.32(+3.43%)
May 09, 2006 9.120 9.510 9.000 9.340 32,993 +0.03(+0.32%)
May 08, 2006 9.900 10.31 9.310 9.310 38,987 -0.59(-5.96%)
May 05, 2006 9.370 10.21 9.360 9.900 31,515 +0.45(+4.76%)
May 04, 2006 9.020 10.00 9.000 9.450 16,361 +0.26(+2.83%)
May 03, 2006 9.030 9.410 9.010 9.190 21,435 +0.06(+0.66%)
May 02, 2006 9.500 10.10 9.070 9.130 34,064 -0.41(-4.30%)
May 01, 2006 9.850 10.05 9.480 9.540 18,660 -0.41(-4.12%)
Apr 28, 2006 10.00 10.02 9.750 9.950 14,300 -0.05(-0.50%)
Apr 27, 2006 10.18 10.18 9.900 10.00 5,750 +0.00(+0.00%)
Apr 26, 2006 9.880 10.73 9.880 10.00 41,710 +0.07(+0.75%)
Apr 25, 2006 9.880 10.00 9.880 9.926 8,967 +0.10(+0.98%)
Apr 24, 2006 9.820 10.00 9.820 9.830 8,052 -0.03(-0.30%)
Apr 21, 2006 10.01 10.02 9.600 9.860 555,680 -0.24(-2.38%)
Apr 20, 2006 10.21 10.31 10.10 10.10 12,870 -0.09(-0.88%)
Apr 19, 2006 10.15 10.20 9.840 10.19 9,751 -0.09(-0.88%)
Apr 18, 2006 10.24 10.32 10.18 10.28 9,460 -0.21(-2.00%)
Apr 17, 2006 10.57 10.68 9.500 10.49 35,500 -0.19(-1.77%)
Apr 13, 2006 10.68 10.75 10.50 10.68 3,677 -0.00(-0.01%)
Apr 12, 2006 10.59 10.72 10.50 10.68 46,138 +0.09(+0.85%)
Apr 11, 2006 10.71 10.71 10.50 10.59 10,310 +0.00(+0.00%)
Apr 10, 2006 10.55 10.98 10.50 10.59 9,442 +0.04(+0.38%)
Apr 07, 2006 10.75 10.90 10.50 10.55 23,904 -0.21(-1.95%)
Apr 06, 2006 11.10 11.10 10.49 10.76 23,007 -0.39(-3.50%)
Apr 05, 2006 11.65 11.75 10.97 11.15 33,768 +0.16(+1.46%)
Apr 04, 2006 11.07 11.50 10.90 10.99 68,604 -0.14(-1.26%)
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.