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 (%)
Jun 30, 2005 6.353 6.353 6.353 6.353 0 +0.00(+0.00%)
Jun 29, 2005 6.000 6.560 6.000 6.353 15,077 +0.35(+5.89%)
Jun 28, 2005 5.733 6.200 5.733 6.000 21,142 +0.27(+4.65%)
Jun 27, 2005 5.627 5.733 5.500 5.733 1,228 -0.10(-1.71%)
Jun 24, 2005 5.653 5.833 5.647 5.833 6,369 +0.00(+0.00%)
Jun 23, 2005 5.607 5.833 5.600 5.833 5,626 +0.17(+2.94%)
Jun 22, 2005 5.633 5.667 5.633 5.667 4,600 +0.09(+1.55%)
Jun 21, 2005 5.553 5.580 5.553 5.580 1,500 +0.11(+1.95%)
Jun 20, 2005 5.727 5.727 5.473 5.473 5,159 -0.14(-2.52%)
Jun 17, 2005 5.500 6.000 5.500 5.615 11,550 +0.32(+6.07%)
Jun 16, 2005 5.260 5.500 5.233 5.293 5,900 -0.17(-3.05%)
Jun 15, 2005 5.227 5.460 5.227 5.460 700 +0.23(+4.33%)
Jun 14, 2005 5.400 5.400 5.227 5.233 2,619 -0.21(-3.78%)
Jun 13, 2005 5.167 5.500 5.037 5.439 4,873 +0.41(+8.20%)
Jun 10, 2005 5.300 5.300 4.900 5.027 1,000 -0.31(-5.75%)
Jun 09, 2005 4.880 5.333 4.880 5.333 4,765 +0.43(+8.84%)
Jun 08, 2005 4.867 5.100 4.867 4.900 7,250 +0.12(+2.50%)
Jun 07, 2005 5.000 5.000 4.744 4.781 3,306 +0.01(+0.15%)
Jun 06, 2005 4.667 4.773 4.667 4.773 200 +0.11(+2.29%)
Jun 03, 2005 4.933 4.933 4.667 4.667 12,787 -0.20(-4.11%)
Jun 02, 2005 4.813 4.867 4.813 4.867 200 +0.05(+1.11%)
Jun 01, 2005 4.813 4.813 4.813 4.813 100 -0.05(-0.96%)
May 31, 2005 4.547 4.860 4.420 4.860 38,848 +0.05(+0.97%)
May 27, 2005 4.820 4.820 4.813 4.813 500 +0.28(+6.18%)
May 26, 2005 4.400 4.673 4.400 4.533 44,979 -0.21(-4.49%)
May 25, 2005 4.737 4.747 4.737 4.747 16,700 +0.01(+0.28%)
May 24, 2005 4.971 5.000 4.693 4.733 700 -0.27(-5.33%)
May 23, 2005 4.800 5.000 4.668 5.000 72,050 +0.03(+0.67%)
May 20, 2005 4.700 4.967 4.700 4.967 4,752 -0.04(-0.80%)
May 19, 2005 5.067 5.067 4.993 5.007 575 -0.06(-1.17%)
May 18, 2005 5.066 5.066 5.066 5.066 100 -0.00(-0.01%)
May 17, 2005 4.347 5.067 4.347 5.067 215 +0.28(+5.85%)
May 16, 2005 4.700 4.787 4.673 4.787 1,400 -0.11(-2.31%)
May 13, 2005 4.900 4.900 4.900 4.900 100 -0.09(-1.72%)
May 12, 2005 4.986 4.986 4.986 4.986 0 +0.00(+0.00%)
May 11, 2005 4.986 4.986 4.986 4.986 1,316 +0.00(+0.00%)
May 10, 2005 5.247 5.247 4.734 4.986 3,194 -0.05(-0.94%)
May 09, 2005 4.927 5.033 4.907 5.033 1,353 -0.30(-5.63%)
May 06, 2005 5.320 5.333 5.320 5.333 300 +0.30(+5.96%)
May 05, 2005 5.047 5.067 4.867 5.033 8,006 -0.30(-5.63%)
May 04, 2005 5.333 5.333 5.333 5.333 121 +0.29(+5.67%)
May 03, 2005 5.047 5.047 5.047 5.047 0 +0.00(+0.00%)
May 02, 2005 5.047 5.047 5.047 5.047 100 -0.05(-0.90%)
Apr 29, 2005 5.060 5.133 5.053 5.093 1,500 -0.04(-0.78%)
Apr 28, 2005 5.127 5.133 5.127 5.133 7,500 -0.03(-0.52%)
Apr 27, 2005 5.220 5.220 5.133 5.160 2,100 -0.07(-1.28%)
Apr 26, 2005 4.487 5.227 4.487 5.227 1,733 +0.01(+0.26%)
Apr 25, 2005 5.327 5.327 5.213 5.213 1,200 -0.11(-2.13%)
Apr 22, 2005 5.297 5.327 5.297 5.327 17,650 -0.30(-5.33%)
Apr 21, 2005 5.334 5.633 5.334 5.627 1,100 +0.29(+5.50%)
Apr 20, 2005 5.333 5.333 5.333 5.333 1,215 +0.13(+2.43%)
Apr 19, 2005 5.000 5.207 5.000 5.207 431 +0.18(+3.50%)
Apr 18, 2005 5.060 5.073 4.867 5.031 1,375 -0.02(-0.45%)
Apr 15, 2005 5.267 5.267 5.053 5.053 1,900 -0.15(-2.95%)
Apr 14, 2005 5.200 5.207 5.200 5.207 500 +0.03(+0.64%)
Apr 13, 2005 5.400 5.500 5.173 5.173 9,738 -0.36(-6.51%)
Apr 12, 2005 5.593 5.593 5.367 5.533 12,870 +0.03(+0.61%)
Apr 11, 2005 5.633 5.633 5.333 5.500 78,792 -0.13(-2.37%)
Apr 08, 2005 5.633 5.633 5.633 5.633 0 +0.00(+0.00%)
Apr 07, 2005 5.640 5.640 5.033 5.633 6,755 -0.11(-1.86%)
Apr 06, 2005 5.667 5.913 5.640 5.740 2,112 -0.03(-0.58%)
Apr 05, 2005 5.500 5.773 5.467 5.773 13,309 +0.27(+4.84%)
Apr 04, 2005 5.507 5.507 5.507 5.507 100 -0.06(-1.08%)
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.