G-III Apparel Gp (NQ: GIII )

29.81 USD +0.64 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 5.350 5.400 5.260 5.330 18,008 -0.02(-0.37%)
Feb 27, 2006 5.423 5.423 5.340 5.350 13,886 -0.02(-0.31%)
Feb 24, 2006 5.440 5.483 5.150 5.367 21,676 +0.03(+0.62%)
Feb 23, 2006 4.897 5.423 4.897 5.333 171,930 +0.47(+9.59%)
Feb 22, 2006 4.833 4.867 4.763 4.867 5,628 +0.03(+0.69%)
Feb 21, 2006 4.817 4.833 4.814 4.833 11,054 +0.05(+1.05%)
Feb 17, 2006 4.823 4.867 4.717 4.783 31,820 -2.34(-32.87%)
Feb 16, 2006 7.235 7.250 7.000 7.125 566,400 +0.00(+0.00%)
Feb 15, 2006 7.125 7.125 7.110 7.125 55,600 +0.00(+0.07%)
Feb 14, 2006 7.035 7.300 7.035 7.120 4,000 +0.11(+1.50%)
Feb 13, 2006 7.000 7.015 7.000 7.015 1,200 -0.03(-0.43%)
Feb 10, 2006 6.860 7.045 6.860 7.045 1,200 +0.09(+1.37%)
Feb 09, 2006 7.025 7.025 6.785 6.950 11,200 -0.06(-0.86%)
Feb 08, 2006 7.300 7.300 7.000 7.010 12,400 -0.13(-1.82%)
Feb 07, 2006 7.140 7.140 7.140 7.140 0 +0.00(+0.00%)
Feb 06, 2006 7.270 7.270 7.025 7.140 22,000 +0.01(+0.21%)
Feb 03, 2006 7.205 7.275 7.120 7.125 20,400 +0.12(+1.71%)
Feb 02, 2006 6.740 7.270 6.650 7.005 15,600 -0.12(-1.68%)
Feb 01, 2006 7.200 7.225 7.125 7.125 26,400 -0.02(-0.35%)
Jan 31, 2006 7.220 7.220 7.065 7.150 36,400 +0.35(+5.07%)
Jan 30, 2006 7.245 7.250 6.805 6.805 20,400 -0.32(-4.49%)
Jan 27, 2006 6.950 7.175 6.760 7.125 76,000 +0.23(+3.41%)
Jan 26, 2006 6.800 6.890 6.800 6.890 8,400 +0.00(+0.00%)
Jan 25, 2006 6.870 6.920 6.870 6.890 2,800 +0.03(+0.36%)
Jan 24, 2006 7.000 7.000 6.820 6.865 21,600 -0.01(-0.15%)
Jan 23, 2006 6.630 6.875 6.565 6.875 37,200 +0.12(+1.85%)
Jan 20, 2006 6.750 6.755 6.700 6.750 30,400 -0.25(-3.57%)
Jan 19, 2006 6.990 7.000 6.865 7.000 16,000 +0.12(+1.74%)
Jan 18, 2006 6.760 6.880 6.750 6.880 94,800 -0.14(-2.06%)
Jan 17, 2006 7.200 7.250 7.025 7.025 42,000 -0.20(-2.77%)
Jan 13, 2006 7.245 7.245 7.225 7.225 16,000 -0.01(-0.21%)
Jan 12, 2006 7.365 7.365 7.215 7.240 70,800 +0.01(+0.14%)
Jan 11, 2006 7.250 7.415 7.125 7.230 30,400 +0.05(+0.77%)
Jan 10, 2006 7.220 7.245 7.155 7.175 20,800 -0.03(-0.49%)
Jan 09, 2006 7.110 7.210 6.975 7.210 42,000 +0.23(+3.37%)
Jan 06, 2006 6.975 7.065 6.905 6.975 48,400 +0.20(+2.95%)
Jan 05, 2006 6.595 7.185 6.595 6.775 21,600 -0.07(-0.95%)
Jan 04, 2006 6.500 7.250 6.500 6.840 272,400 +0.17(+2.47%)
Jan 03, 2006 6.660 6.795 6.630 6.675 35,200 -0.12(-1.77%)
Dec 30, 2005 6.870 6.875 6.750 6.795 31,200 -0.07(-1.09%)
Dec 29, 2005 6.680 6.870 6.510 6.870 11,200 +0.02(+0.29%)
Dec 28, 2005 7.045 7.175 6.700 6.850 72,400 +2.05(+42.81%)
Dec 27, 2005 4.223 4.833 4.223 4.797 87,600 +0.49(+11.46%)
Dec 23, 2005 4.333 4.367 4.057 4.303 35,380 -0.02(-0.39%)
Dec 22, 2005 4.400 4.417 4.175 4.320 35,254 -0.04(-0.92%)
Dec 21, 2005 4.390 4.614 4.360 4.360 3,000 +0.06(+1.40%)
Dec 20, 2005 3.997 4.500 3.997 4.300 51,912 +0.31(+7.68%)
Dec 19, 2005 3.813 4.000 3.683 3.993 15,154 +0.33(+9.11%)
Dec 16, 2005 3.754 3.754 3.660 3.660 4,990 -0.22(-5.67%)
Dec 15, 2005 3.750 3.880 3.750 3.880 5,000 +0.13(+3.37%)
Dec 14, 2005 3.663 3.867 3.663 3.753 20,406 +0.09(+2.36%)
Dec 13, 2005 3.450 3.667 3.447 3.667 3,156 +0.21(+5.95%)
Dec 12, 2005 3.490 3.537 3.333 3.461 11,288 +0.14(+4.34%)
Dec 09, 2005 3.300 3.480 3.253 3.317 12,600 +0.06(+1.74%)
Dec 08, 2005 3.500 3.500 3.167 3.260 35,558 -0.24(-6.86%)
Dec 07, 2005 3.823 3.823 3.500 3.500 18,196 -0.05(-1.37%)
Dec 06, 2005 3.900 3.900 3.167 3.549 9,506 +0.00(+0.07%)
Dec 05, 2005 3.457 3.763 3.447 3.546 16,584 +0.25(+7.56%)
Dec 02, 2005 3.267 3.297 3.262 3.297 1,500 +0.03(+0.92%)
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.