G-III Apparel Gp (NQ: GIII )

30.71 USD -1.22 (-3.82%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 2.683 2.697 2.500 2.570 7,686 -0.13(-4.70%)
Feb 25, 2005 2.673 2.697 2.603 2.697 3,986 -0.00(-0.12%)
Feb 24, 2005 2.680 2.700 2.680 2.700 514 +0.10(+3.85%)
Feb 23, 2005 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 22, 2005 2.600 2.600 2.597 2.600 2,400 -0.10(-3.58%)
Feb 18, 2005 2.337 2.797 2.337 2.697 18,928 -0.01(-0.25%)
Feb 17, 2005 2.743 2.743 2.703 2.703 600 -0.08(-2.99%)
Feb 16, 2005 2.650 2.787 2.650 2.787 6,600 +0.13(+4.76%)
Feb 15, 2005 2.796 2.796 2.650 2.660 1,070 -0.13(-4.77%)
Feb 14, 2005 2.700 2.793 2.700 2.793 10,800 -0.00(-0.12%)
Feb 11, 2005 2.500 2.797 2.500 2.797 1,600 +0.01(+0.48%)
Feb 10, 2005 2.783 2.783 2.783 2.783 0 +0.00(+0.00%)
Feb 09, 2005 2.930 2.930 2.783 2.783 2,800 +0.02(+0.60%)
Feb 08, 2005 2.767 2.953 2.683 2.767 13,000 +0.05(+1.84%)
Feb 07, 2005 2.597 2.767 2.597 2.717 7,400 +0.08(+2.90%)
Feb 04, 2005 2.677 2.677 2.593 2.640 3,062 +0.04(+1.73%)
Feb 03, 2005 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Feb 02, 2005 2.595 2.595 2.595 2.595 7,668 +0.02(+0.71%)
Feb 01, 2005 2.667 2.667 2.557 2.577 5,000 -0.11(-4.08%)
Jan 31, 2005 2.654 2.686 2.654 2.686 6,330 +0.04(+1.37%)
Jan 28, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jan 27, 2005 2.656 2.660 2.577 2.650 2,532 -0.00(-0.13%)
Jan 26, 2005 2.667 2.677 2.633 2.653 6,300 -0.01(-0.50%)
Jan 25, 2005 2.387 2.667 2.387 2.667 6,340 +0.17(+6.95%)
Jan 24, 2005 2.667 2.667 2.493 2.493 644 -0.22(-8.22%)
Jan 21, 2005 2.547 2.717 2.533 2.717 4,400 +0.05(+1.88%)
Jan 20, 2005 2.650 2.667 2.633 2.667 8,934 +0.00(+0.00%)
Jan 19, 2005 2.663 2.683 2.630 2.667 17,364 -0.03(-1.23%)
Jan 18, 2005 2.667 2.700 2.643 2.700 17,408 -0.06(-2.29%)
Jan 14, 2005 2.663 2.763 2.564 2.763 4,300 +0.10(+3.75%)
Jan 13, 2005 2.460 2.663 2.460 2.663 3,700 +0.06(+2.17%)
Jan 12, 2005 2.233 2.607 2.233 2.607 4,850 +0.11(+4.27%)
Jan 11, 2005 2.167 2.500 2.167 2.500 9,838 +0.00(+0.15%)
Jan 10, 2005 2.383 2.496 2.383 2.496 22,702 +0.16(+6.83%)
Jan 07, 2005 2.417 2.417 2.337 2.337 1,800 -0.06(-2.64%)
Jan 06, 2005 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 05, 2005 2.350 2.400 2.333 2.400 8,258 +0.03(+1.27%)
Jan 04, 2005 2.323 2.417 2.317 2.370 8,406 +0.14(+6.12%)
Jan 03, 2005 2.263 2.333 2.090 2.233 8,402 -0.07(-2.90%)
Dec 31, 2004 2.304 2.700 2.267 2.300 94,200 -0.00(-0.14%)
Dec 30, 2004 2.267 2.317 2.234 2.303 10,400 +0.03(+1.47%)
Dec 29, 2004 2.192 2.270 2.192 2.270 1,800 +0.09(+4.27%)
Dec 28, 2004 2.177 2.177 2.177 2.177 0 +0.00(+0.00%)
Dec 27, 2004 2.177 2.177 2.177 2.177 8,400 -0.12(-5.35%)
Dec 23, 2004 2.150 2.300 2.150 2.300 4,600 -0.00(-0.14%)
Dec 22, 2004 2.110 2.303 2.110 2.303 600 +0.04(+1.77%)
Dec 21, 2004 2.236 2.287 2.236 2.263 5,600 +0.05(+2.26%)
Dec 20, 2004 2.180 2.257 2.180 2.213 6,400 +0.03(+1.37%)
Dec 17, 2004 2.167 2.203 2.111 2.183 16,600 -0.03(-1.49%)
Dec 16, 2004 2.303 2.303 2.216 2.216 600 +0.00(+0.14%)
Dec 15, 2004 2.296 2.296 2.167 2.213 34,200 +0.05(+2.15%)
Dec 14, 2004 2.303 2.303 2.167 2.167 7,800 +0.05(+2.52%)
Dec 13, 2004 2.103 2.250 2.103 2.113 57,200 +0.01(+0.64%)
Dec 10, 2004 2.083 2.120 2.043 2.100 45,200 +0.03(+1.29%)
Dec 09, 2004 2.287 2.287 2.073 2.073 37,600 -0.02(-0.80%)
Dec 08, 2004 1.933 2.183 1.917 2.090 52,600 +0.10(+5.20%)
Dec 07, 2004 2.053 2.087 1.897 1.987 71,200 -0.07(-3.40%)
Dec 06, 2004 2.167 2.230 2.050 2.057 36,400 -0.03(-1.28%)
Dec 03, 2004 2.083 2.083 2.083 2.083 0 +0.00(+0.00%)
Dec 02, 2004 2.087 2.103 2.083 2.083 1,200 -0.01(-0.32%)
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.