G-III Apparel Gp (NQ: GIII )

32.41 USD -0.45 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 3.277 3.277 3.267 3.267 1,000 +0.01(+0.41%)
Nov 29, 2005 3.253 3.253 3.253 3.253 0 +0.00(+0.00%)
Nov 28, 2005 3.167 3.290 3.167 3.253 2,800 -0.09(-2.59%)
Nov 25, 2005 3.300 3.380 3.300 3.340 1,200 +0.04(+1.31%)
Nov 23, 2005 3.253 3.300 3.253 3.297 4,600 -0.01(-0.40%)
Nov 22, 2005 3.227 3.380 3.197 3.310 14,000 +0.06(+1.85%)
Nov 21, 2005 3.350 3.490 3.250 3.250 7,098 +0.00(+0.00%)
Nov 18, 2005 3.367 3.367 3.250 3.250 8,996 -0.17(-5.06%)
Nov 17, 2005 3.560 3.560 3.423 3.423 18,760 -0.07(-2.10%)
Nov 16, 2005 3.497 3.497 3.497 3.497 0 +0.00(+0.00%)
Nov 15, 2005 3.497 3.497 3.497 3.497 2,600 +0.16(+4.90%)
Nov 14, 2005 3.387 3.387 3.333 3.333 23,800 +0.06(+1.94%)
Nov 11, 2005 3.450 3.450 3.270 3.270 6,164 -0.13(-3.82%)
Nov 10, 2005 3.333 3.467 3.333 3.400 276,806 +0.06(+1.90%)
Nov 09, 2005 3.337 3.337 3.337 3.337 440 +0.00(+0.10%)
Nov 08, 2005 3.280 3.373 3.193 3.333 5,800 +0.05(+1.63%)
Nov 07, 2005 3.280 3.280 3.280 3.280 400 -0.05(-1.60%)
Nov 04, 2005 3.333 3.333 3.333 3.333 20,338 +0.00(+0.00%)
Nov 03, 2005 3.383 3.383 3.216 3.333 16,478 +0.00(+0.00%)
Nov 02, 2005 3.333 3.337 3.333 3.333 17,000 +0.00(+0.00%)
Nov 01, 2005 3.383 3.383 3.333 3.333 2,400 -0.07(-1.96%)
Oct 31, 2005 3.383 3.400 3.383 3.400 5,800 +0.02(+0.49%)
Oct 28, 2005 3.383 3.383 3.383 3.383 0 +0.00(+0.00%)
Oct 27, 2005 3.450 3.500 3.383 3.383 3,200 +0.00(+0.00%)
Oct 26, 2005 3.253 3.450 3.253 3.383 10,076 -0.05(-1.55%)
Oct 25, 2005 3.437 3.453 3.437 3.437 600 -0.01(-0.19%)
Oct 24, 2005 3.450 3.450 3.440 3.443 1,200 -0.01(-0.19%)
Oct 21, 2005 3.387 3.500 3.333 3.450 68,000 +0.00(+0.10%)
Oct 20, 2005 3.390 3.447 3.117 3.447 24,564 -0.21(-5.83%)
Oct 19, 2005 3.467 3.660 3.467 3.660 3,430 +0.28(+8.18%)
Oct 18, 2005 3.383 3.450 3.383 3.383 52,808 -0.05(-1.36%)
Oct 17, 2005 3.387 3.430 3.383 3.430 6,400 -0.04(-1.23%)
Oct 14, 2005 3.620 3.620 3.283 3.473 16,502 -0.17(-4.77%)
Oct 13, 2005 3.623 3.647 3.617 3.647 7,200 -0.07(-1.88%)
Oct 12, 2005 3.717 3.717 3.657 3.717 1,950 +0.00(+0.09%)
Oct 11, 2005 3.667 3.713 3.643 3.713 3,200 -0.01(-0.18%)
Oct 10, 2005 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Oct 07, 2005 3.760 3.760 3.720 3.720 600 -0.03(-0.71%)
Oct 06, 2005 3.697 3.747 3.697 3.747 400 +0.02(+0.45%)
Oct 05, 2005 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Oct 04, 2005 3.730 3.730 3.730 3.730 200 +0.00(+0.00%)
Oct 03, 2005 3.620 3.735 3.620 3.730 21,200 -0.02(-0.44%)
Sep 30, 2005 3.703 3.747 3.700 3.747 2,200 -0.01(-0.18%)
Sep 29, 2005 3.917 3.917 3.690 3.753 3,224 -0.16(-4.17%)
Sep 28, 2005 3.800 3.917 3.800 3.917 8,400 +0.17(+4.54%)
Sep 27, 2005 3.747 3.747 3.456 3.747 5,800 +0.00(+0.00%)
Sep 26, 2005 3.456 3.747 3.456 3.747 5,800 -0.02(-0.53%)
Sep 23, 2005 3.767 3.793 3.667 3.767 14,800 +0.10(+2.82%)
Sep 22, 2005 3.470 3.750 3.470 3.663 43,798 +0.09(+2.52%)
Sep 21, 2005 3.603 3.603 3.460 3.573 2,600 -0.04(-1.20%)
Sep 20, 2005 3.617 3.617 3.617 3.617 0 +0.00(+0.00%)
Sep 19, 2005 3.617 3.617 3.617 3.617 9,958 +0.01(+0.28%)
Sep 16, 2005 3.503 3.608 3.500 3.607 10,024 +0.05(+1.28%)
Sep 15, 2005 3.583 3.583 3.417 3.561 10,172 -0.06(-1.54%)
Sep 14, 2005 3.628 3.628 3.617 3.617 3,000 -0.03(-0.86%)
Sep 13, 2005 3.617 3.648 3.593 3.648 12,200 +0.03(+0.96%)
Sep 12, 2005 3.270 3.646 3.270 3.613 18,846 +0.25(+7.33%)
Sep 09, 2005 3.387 3.387 3.360 3.367 14,306 +0.03(+1.00%)
Sep 08, 2005 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
Sep 07, 2005 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
Sep 06, 2005 3.283 3.333 3.283 3.333 3,006 +0.00(+0.00%)
Sep 02, 2005 3.333 3.533 3.317 3.333 4,000 +0.00(+0.00%)
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.