G-III Apparel Gp (NQ: GIII )

29.66 USD -0.49 (-1.63%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.525 5.970 5.525 5.610 73,556 +0.12(+2.19%)
Sep 28, 2006 5.515 5.520 5.450 5.490 15,794 +0.04(+0.73%)
Sep 27, 2006 5.575 5.595 5.450 5.450 44,708 -0.18(-3.28%)
Sep 26, 2006 5.725 5.965 5.600 5.635 18,582 -0.17(-2.84%)
Sep 25, 2006 5.747 5.975 5.747 5.800 26,304 -0.05(-0.85%)
Sep 22, 2006 6.050 6.050 5.765 5.850 8,120 -0.23(-3.70%)
Sep 21, 2006 5.650 6.100 5.630 6.075 77,926 +0.46(+8.29%)
Sep 20, 2006 5.630 5.860 5.545 5.610 31,860 -0.15(-2.69%)
Sep 19, 2006 5.680 5.975 5.680 5.765 80,004 -0.22(-3.68%)
Sep 18, 2006 5.630 5.985 5.615 5.985 46,076 +0.47(+8.52%)
Sep 15, 2006 5.895 5.985 5.420 5.515 29,532 -0.44(-7.39%)
Sep 14, 2006 5.212 5.990 5.100 5.955 39,608 +0.46(+8.27%)
Sep 13, 2006 5.750 5.880 5.360 5.500 75,988 -0.20(-3.51%)
Sep 12, 2006 5.570 5.700 5.350 5.700 36,844 +0.08(+1.33%)
Sep 11, 2006 4.825 5.650 4.825 5.625 32,368 +0.45(+8.59%)
Sep 08, 2006 4.930 5.195 4.930 5.180 18,750 +0.25(+5.07%)
Sep 07, 2006 4.855 4.930 4.850 4.930 13,200 +0.00(+0.00%)
Sep 06, 2006 4.925 5.100 4.920 4.930 47,400 -0.00(-0.10%)
Sep 05, 2006 5.060 5.060 4.910 4.935 26,608 -0.18(-3.52%)
Sep 01, 2006 5.105 5.125 4.920 5.115 82,978 +0.16(+3.23%)
Aug 31, 2006 5.005 5.025 4.950 4.955 95,218 -0.05(-1.00%)
Aug 30, 2006 4.915 5.025 4.915 5.005 84,720 +0.10(+2.04%)
Aug 29, 2006 4.875 5.010 4.855 4.905 66,002 +0.09(+1.87%)
Aug 28, 2006 4.650 4.835 4.650 4.815 70,988 +0.30(+6.64%)
Aug 25, 2006 4.645 4.810 4.515 4.515 49,300 -0.12(-2.69%)
Aug 24, 2006 4.765 4.775 4.640 4.640 20,408 -0.04(-0.96%)
Aug 23, 2006 4.720 4.805 4.655 4.685 19,176 +0.04(+0.97%)
Aug 22, 2006 4.680 4.790 4.635 4.640 48,386 -0.10(-2.01%)
Aug 21, 2006 4.685 4.850 4.685 4.735 21,708 -0.05(-1.04%)
Aug 18, 2006 4.770 4.860 4.630 4.785 42,440 +0.11(+2.35%)
Aug 17, 2006 4.655 4.850 4.650 4.675 44,764 -0.13(-2.81%)
Aug 16, 2006 4.700 4.870 4.685 4.810 51,840 +0.12(+2.56%)
Aug 15, 2006 4.795 4.845 4.660 4.690 20,232 +0.06(+1.19%)
Aug 14, 2006 4.860 4.900 4.625 4.635 76,122 -0.23(-4.63%)
Aug 11, 2006 4.835 5.005 4.800 4.860 83,582 +0.12(+2.42%)
Aug 10, 2006 4.835 4.945 4.655 4.745 167,928 -0.29(-5.85%)
Aug 09, 2006 4.935 5.140 4.835 5.040 72,854 +0.00(+0.10%)
Aug 08, 2006 5.165 5.275 4.940 5.035 212,710 -0.09(-1.76%)
Aug 07, 2006 5.200 5.200 5.010 5.125 42,836 -0.08(-1.44%)
Aug 04, 2006 5.115 5.350 5.050 5.200 56,308 -0.05(-0.95%)
Aug 03, 2006 5.145 5.375 5.025 5.250 64,968 +0.00(+0.00%)
Aug 02, 2006 5.320 5.400 5.135 5.250 58,578 -0.10(-1.87%)
Aug 01, 2006 5.340 5.405 5.230 5.350 43,572 +0.10(+1.90%)
Jul 31, 2006 5.285 5.490 5.175 5.250 64,602 -0.12(-2.14%)
Jul 28, 2006 5.295 5.470 5.195 5.365 43,584 -0.02(-0.37%)
Jul 27, 2006 5.200 5.385 4.840 5.385 33,662 +0.14(+2.77%)
Jul 26, 2006 5.460 5.460 4.750 5.240 49,256 -0.18(-3.32%)
Jul 25, 2006 5.520 5.585 5.250 5.420 36,402 +0.05(+1.03%)
Jul 24, 2006 5.465 5.470 5.100 5.365 40,006 -0.04(-0.74%)
Jul 21, 2006 5.305 5.465 5.060 5.405 95,538 +0.03(+0.56%)
Jul 20, 2006 5.445 5.565 5.210 5.375 51,028 +0.00(+0.00%)
Jul 19, 2006 5.520 5.525 5.250 5.375 110,996 -0.16(-2.80%)
Jul 18, 2006 5.360 5.625 5.250 5.530 145,882 +0.16(+2.88%)
Jul 17, 2006 5.325 5.610 5.305 5.375 143,672 +0.07(+1.32%)
Jul 14, 2006 5.180 5.375 4.960 5.305 43,672 +0.12(+2.41%)
Jul 13, 2006 4.820 5.275 4.750 5.180 73,942 +0.28(+5.71%)
Jul 12, 2006 4.840 4.960 4.835 4.900 24,660 -0.07(-1.51%)
Jul 11, 2006 4.995 5.230 4.870 4.975 24,454 +0.02(+0.51%)
Jul 10, 2006 4.920 5.105 4.835 4.950 34,664 +0.07(+1.33%)
Jul 07, 2006 4.875 4.960 4.845 4.885 19,824 +0.04(+0.83%)
Jul 06, 2006 4.740 4.850 4.555 4.845 83,918 +0.12(+2.65%)
Jul 05, 2006 4.665 4.750 4.530 4.720 39,814 -0.03(-0.63%)
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.